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 -6.50 121,608 258,708 -255 Hover/Click
Jul23 230405 1483.25 1491.00 1471.00 1477.75 -5.00 89,933 210,017 +4,158 Hover/Click
Aug23 230405 1431.25 1434.50 1416.00 1424.25 -4.25 6,557 21,918 +405 Hover/Click
Sep23 230405 1354.25 1355.75 1337.75 1347.25 -3.75 3,666 19,567 +301 Hover/Click
Nov23 230405 1321.75 1323.75 1305.50 1316.00 -4.00 31,304 165,697 +1,417 Hover/Click
Jan24 230405 1328.25 1329.25 1312.00 1322.25 -4.00 2,180 19,834 +216 Hover/Click
Mar24 230405 1321.75 1323.25 1306.50 1316.00 -4.50 1,922 18,194 +444 Hover/Click
May24 230405 1322.75 1324.00 1307.75 1317.50 -4.00 1,161 8,602 +87 Hover/Click
Jul24 230405 1325.25 1326.25 1310.25 1320.25 -3.50 347 3,245 +197 Hover/Click
Aug24 230405 1305.75 1305.75 1305.75 1305.75 -3.75 2 21 +2 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 +0.75 169 5,663 +34 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 258,849 732,602 +7,006  
Soybean Meal(CBOT) Weekly Monthly
May23 230405 457.40 458.10 450.10 450.60 -6.80 47,848 141,988 -1,351 Hover/Click
Jul23 230405 453.20 453.50 446.20 446.80 -6.30 39,603 133,284 +1,649 Hover/Click
Aug23 230405 443.90 444.00 437.80 438.60 -5.40 5,514 21,697 +1,079 Hover/Click
Sep23 230405 431.10 431.20 425.80 427.00 -4.50 4,541 26,584 +753 Hover/Click
Oct23 230405 420.80 421.00 416.00 417.50 -3.80 3,201 17,296 +41 Hover/Click
Dec23 230405 418.50 418.50 413.70 415.40 -3.40 13,248 66,352 +2,471 Hover/Click
Jan24 230405 413.10 413.10 409.20 410.90 -3.00 1,713 11,616 +638 Hover/Click
Mar24 230405 402.80 403.40 399.20 401.20 -2.20 745 7,994 +265 Hover/Click
May24 230405 394.70 397.60 393.80 395.90 -1.50 289 3,059 +123 Hover/Click
Jul24 230405 395.10 396.30 392.50 394.60 -1.10 139 1,336 +30 Hover/Click
Total Volume and Open Interest 116,943 432,747 +5,711  
Soybean Oil(CBOT) Weekly Monthly
May23 230405 55.81 56.30 55.10 55.22 -0.52 57,775 138,648 -3,998 Hover/Click
Jul23 230405 55.97 56.43 55.34 55.44 -0.46 39,808 135,397 +2,636 Hover/Click
Aug23 230405 55.63 56.02 55.06 55.17 -0.38 7,468 39,758 +158 Hover/Click
Sep23 230405 55.20 55.53 54.61 54.79 -0.32 4,106 31,609 +361 Hover/Click
Oct23 230405 54.66 55.02 54.17 54.33 -0.29 2,956 22,212 -242 Hover/Click
Dec23 230405 54.44 54.76 53.90 54.10 -0.30 12,959 77,665 +553 Hover/Click
Jan24 230405 54.40 54.63 53.81 54.01 -0.27 2,816 11,928 +245 Hover/Click
Mar24 230405 54.10 54.54 53.75 53.97 -0.23 1,606 10,465 +229 Hover/Click
May24 230405 54.04 54.47 53.72 53.96 -0.21 1,125 4,476 -49 Hover/Click
Jul24 230405 54.08 54.51 53.75 54.00 -0.20 444 3,011 -74 Hover/Click
Total Volume and Open Interest 131,373 480,390 -112  
Canola(WCE) Weekly Monthly
May23 230405 773.7 775.7 760.0 763.7 -13.6 14,921 91,322 -4,970 Hover/Click
Jul23 230405 756.2 757.1 740.5 744.9 -14.8 16,757 113,616 +2,585 Hover/Click
Nov23 230405 725.7 726.0 709.2 713.2 -16.9 9,119 80,064 -180 Hover/Click
Jan24 230405 729.0 729.0 713.0 716.5 -16.8 844 5,437 +387 Hover/Click
Mar24 230405 727.9 727.9 720.3 720.3 -16.7 274 1,928 +186 Hover/Click
Total Volume and Open Interest 41,917 292,536 -1,990  
Corn(CBOT) Weekly Monthly
May23 230405 653.75 660.00 646.50 652.75 -1.00 153,870 422,481 -5,553 Hover/Click
Jul23 230405 628.50 631.25 621.00 627.50 -0.50 108,786 384,674 +3,295 Hover/Click
Sep23 230405 569.75 572.25 564.75 569.25 unch 34,016 180,497 +1,883 Hover/Click
Dec23 230405 560.50 563.75 556.25 560.75 +0.75 42,475 287,502 +5,233 Hover/Click
Mar24 230405 568.00 571.25 564.00 568.25 +0.50 4,479 34,338 +476 Hover/Click
May24 230405 573.75 576.00 569.00 573.25 +0.75 2,061 9,493 +552 Hover/Click
Jul24 230405 573.00 577.00 570.50 574.75 +1.00 850 6,265 -86 Hover/Click
Sep24 230405 543.75 547.50 543.50 546.00 +1.25 219 2,006 +6 Hover/Click
Dec24 230405 533.50 536.25 531.50 535.00 +1.25 657 13,920 +55 Hover/Click
Mar25 230405 540.25 542.75 540.25 541.75 +1.25 5 247 +5 Hover/Click
Total Volume and Open Interest 347,439 1,342,897 +5,866  
Wheat(CBOT) Weekly Monthly
May23 230405 693.00 693.25 675.00 682.00 -9.50 51,071 173,402 -1,931 Hover/Click
Jul23 230405 705.00 705.25 688.00 694.75 -9.25 34,632 114,001 +1,228 Hover/Click
Sep23 230405 717.50 717.75 701.25 708.25 -8.50 13,360 35,444 -446 Hover/Click
Dec23 230405 734.25 735.75 719.50 726.50 -8.25 9,287 42,105 +251 Hover/Click
Mar24 230405 743.25 746.25 732.25 738.25 -8.25 1,273 6,951 +131 Hover/Click
May24 230405 745.75 749.00 734.50 741.50 -7.25 252 1,612 -27 Hover/Click
Total Volume and Open Interest 110,017 376,381 -767  
Wheat(KCBT) Weekly Monthly
May23 230405 870.50 874.50 853.00 861.50 -11.00 24,384 68,046 -2,028 Hover/Click
Jul23 230405 857.00 857.00 837.25 843.00 -14.75 18,649 55,541 -215 Hover/Click
Sep23 230405 854.00 854.00 833.25 839.75 -14.75 7,317 21,029 +640 Hover/Click
Dec23 230405 854.25 854.25 834.75 841.50 -13.50 5,284 23,233 +1,173 Hover/Click
Mar24 230405 837.75 849.25 833.00 840.00 -13.00 627 2,255 +330 Hover/Click
May24 230405 830.50 832.50 827.50 831.50 -12.25 41 255 -25 Hover/Click
Jul24 230405 792.00 792.00 783.00 789.75 -10.75 51 564 +11 Hover/Click
Total Volume and Open Interest 56,353 171,071 -114  
Wheat(MGE) Weekly Monthly
May23 230405 890.00 890.25 872.00 873.50 -16.00 6,949 25,556 -1,213 Hover/Click
Jul23 230405 890.50 890.50 872.75 874.00 -15.25 5,712 18,019 +1,332 Hover/Click
Sep23 230405 890.25 890.25 873.00 874.00 -15.00 2,337 15,253 +453 Hover/Click
Dec23 230405 890.50 891.50 873.50 874.75 -15.00 822 5,897 +537 Hover/Click
Mar24 230405 874.25 874.25 872.75 872.75 -15.75 49 233 +28 Hover/Click
May24 230405 859.50 859.50 859.50 859.50 -20.75 0 29 +0 Hover/Click
Total Volume and Open Interest 15,869 65,017 +1,137  
Oats(CBOT) Weekly Monthly
May23 230405 340.25 348.75 338.00 338.00 -3.00 603 2,397 -107 Hover/Click
Jul23 230405 339.25 346.50 332.50 332.75 -7.50 344 1,057 +163 Hover/Click
Sep23 230405 339.75 347.75 336.75 336.75 -7.00 61 270 +13 Hover/Click
Dec23 230405 349.25 350.75 346.50 346.50 -6.00 54 501 +41 Hover/Click
Total Volume and Open Interest 1,062 4,249 +110  
Rough Rice(CBOT) Weekly Monthly
May23 230405 16.76 16.90 16.71 16.83 +0.04 502 3,749 -126 Hover/Click
Jul23 230405 17.05 17.14 16.96 17.08 +0.03 209 1,331 +133 Hover/Click
Sep23 230405 15.49 15.49 15.15 15.38 -0.11 21 2,725 +2 Hover/Click
Nov23 230405 15.60 15.60 15.49 15.60 -0.11 9 331 +9 Hover/Click
Total Volume and Open Interest 741 8,147 +18  
Live Cattle(CME) Weekly Monthly
Apr23 230405 167.750 168.785 167.535 168.400 +0.800 9,384 28,654 -1,830 Hover/Click
Jun23 230405 160.250 161.080 160.100 160.300 +0.065 32,478 139,431 +3,666 Hover/Click
Aug23 230405 159.830 160.650 159.750 159.985 +0.200 14,729 79,456 +1,823 Hover/Click
Oct23 230405 164.250 164.950 164.130 164.350 +0.165 10,398 35,937 +874 Hover/Click
Dec23 230405 169.235 169.880 169.080 169.350 +0.115 5,101 27,624 +210 Hover/Click
Feb24 230405 172.735 173.300 172.685 172.880 +0.050 1,739 9,322 +106 Hover/Click
Total Volume and Open Interest 74,275 327,058 +4,935  
Feeder Cattle(CME) Weekly Monthly
Apr23 230405 198.235 198.735 197.630 197.830 -0.120 2,795 7,521 -665 Hover/Click
May23 230405 202.500 203.300 201.830 202.100 -0.185 8,746 24,792 +170 Hover/Click
Aug23 230405 219.735 220.485 218.900 219.235 -0.265 4,429 17,400 +60 Hover/Click
Sep23 230405 222.685 223.380 221.985 222.235 -0.365 1,052 5,234 +119 Hover/Click
Oct23 230405 224.450 225.400 224.100 224.235 -0.450 691 2,263 +54 Hover/Click
Nov23 230405 225.600 226.300 225.130 225.250 -0.580 341 1,556 +57 Hover/Click
Jan24 230405 223.500 224.250 223.330 223.330 -0.570 102 875 +24 Hover/Click
Total Volume and Open Interest 18,167 59,645 -177  
Lean Hogs(CME) Weekly Monthly
Apr23 230405 71.980 74.300 71.980 73.400 +1.170 6,903 25,026 -1,672 Hover/Click
May23 230405 82.000 82.000 80.680 81.300 -0.880 313 2,042 +65  
Jun23 230405 89.130 89.350 87.400 88.380 -1.200 18,748 92,390 -1,137 Hover/Click
Jul23 230405 91.980 92.200 90.530 91.430 -1.320 6,427 23,092 +328 Hover/Click
Aug23 230405 92.900 93.330 91.630 92.450 -1.200 7,807 26,859 +574 Hover/Click
Oct23 230405 84.130 84.130 82.600 83.180 -1.200 5,950 29,145 +1,255 Hover/Click
Dec23 230405 79.250 80.000 77.980 78.550 -0.930 2,042 16,424 +391 Hover/Click
Feb24 230405 82.650 83.600 81.680 82.250 -0.650 248 6,949 +47 Hover/Click
Total Volume and Open Interest 48,538 223,984 -120  
Class III Milk(CME) Weekly Monthly
Apr23 230405 18.77 18.95 18.62 18.67 +0.03 590 4,272 -219 Hover/Click
May23 230405 18.20 18.33 17.94 18.06 -0.10 408 4,633 +8 Hover/Click
Jun23 230405 18.31 18.43 18.26 18.29 -0.07 123 3,277 +50 Hover/Click
Jul23 230405 18.84 18.89 18.77 18.79 unch 98 1,785 +36 Hover/Click
Aug23 230405 19.29 19.30 19.20 19.21 -0.03 57 1,282 +24 Hover/Click
Sep23 230405 19.56 19.60 19.51 19.52 -0.04 52 1,365 +16 Hover/Click
Oct23 230405 19.69 19.69 19.60 19.60 unch 3 1,011 +0 Hover/Click
Nov23 230405 19.53 19.63 19.53 19.53 -0.03 4 916 +1 Hover/Click
Dec23 230405 19.26 19.26 19.26 19.26 unch 17 751 +1 Hover/Click
Jan24 230405 18.90 18.90 18.85 18.90 -0.02 15 139 +13 Hover/Click
Feb24 230405 18.75 18.75 18.74 18.75 -0.08 16 155 +16 Hover/Click
Mar24 230405 18.71 18.71 18.65 18.71 -0.05 0 186 +0 Hover/Click
Apr24 230405 18.67 18.67 18.64 18.67 -0.05 0 53 +0 Hover/Click
Total Volume and Open Interest 1,395 24,892 -57  
Cocoa(ICE) Weekly Monthly
May23 230405 2921 2922 2886 2903 -11 35,388 124,478 -1,782 Hover/Click
Jul23 230405 2885 2890 2860 2877 -5 27,719 124,595 +3,806 Hover/Click
Sep23 230405 2875 2877 2852 2869 -2 8,342 54,118 +1,007 Hover/Click
Dec23 230405 2849 2851 2826 2847 unch 3,874 57,631 +1,096 Hover/Click
Mar24 230405 2785 2805 2771 2800 +5 1,862 27,117 -2,412 Hover/Click
May24 230405 2755 2776 2742 2776 +8 459 5,495 -42 Hover/Click
Jul24 230405 2729 2756 2719 2756 +9 134 5,367 +27 Hover/Click
Total Volume and Open Interest 77,831 402,283 +1,736  
Coffee "C"(ICE) Weekly Monthly
May23 230405 175.20 181.50 175.20 180.15 +5.30 25,785 62,441 -1,363 Hover/Click
Jul23 230405 174.35 180.15 174.30 179.00 +5.05 17,932 54,506 +183 Hover/Click
Sep23 230405 173.50 178.40 173.05 177.55 +4.90 5,939 34,814 +41 Hover/Click
Dec23 230405 172.30 176.75 171.90 175.95 +4.65 4,062 27,793 +73 Hover/Click
Mar24 230405 172.05 176.45 171.90 175.65 +4.30 604 9,699 +5 Hover/Click
May24 230405 175.40 177.10 174.65 176.45 +4.25 238 6,752 -10 Hover/Click
Total Volume and Open Interest 54,737 201,213 -1,037  
Orange Juice(ICE) Weekly Monthly
May23 230405 276.45 286.20 275.60 282.20 +5.50 694 7,318 -184 Hover/Click
Jul23 230405 263.50 270.00 263.05 269.05 +5.30 178 1,607 +149 Hover/Click
Sep23 230405 252.75 258.25 252.75 257.05 +4.50 17 455 -5 Hover/Click
Nov23 230405 243.90 248.65 243.90 247.55 +4.95 2 128 +0 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 891 9,521 -40  
Sugar #11(ICE) Weekly Monthly
May23 230405 22.48 23.01 22.41 22.95 +0.48 87,499 312,260 -7,043 Hover/Click
Jul23 230405 22.07 22.56 22.01 22.55 +0.48 69,730 296,435 +6,867 Hover/Click
Oct23 230405 21.80 22.24 21.71 22.23 +0.45 26,003 159,466 +3,710 Hover/Click
Mar24 230405 21.60 22.07 21.54 22.07 +0.44 13,402 115,626 +355 Hover/Click
May24 230405 20.26 20.60 20.16 20.60 +0.33 4,443 32,589 -378 Hover/Click
Jul24 230405 19.29 19.62 19.20 19.61 +0.30 2,105 28,706 +491 Hover/Click
Oct24 230405 18.73 19.02 18.61 18.99 +0.27 1,037 21,587 +404 Hover/Click
Mar25 230405 18.47 18.85 18.45 18.84 +0.28 709 15,785 +374 Hover/Click
Total Volume and Open Interest 206,287 994,770 +5,287  
London Cocoa(LCE) Weekly Monthly
May23 230405 2137 2171 2134 2169 +31 10,521 70,650 -2,396 Hover/Click
Jul23 230405 2145 2158 2133 2156 +12 9,488 64,626 +2,579 Hover/Click
Sep23 230405 2136 2141 2120 2140 +9 3,593 46,728 -602 Hover/Click
Dec23 230405 2081 2086 2065 2085 +9 3,861 52,973 +1,333 Hover/Click
Mar24 230405 2014 2025 2001 2025 +11 3,169 42,284 +1,165 Hover/Click
May24 230405 1979 2000 1976 1999 +11 656 11,610 +256 Hover/Click
Jul24 230405 1964 1984 1963 1984 +10 180 5,331 +107 Hover/Click
Total Volume and Open Interest 32,174 299,281 +2,786  
London Sugar(LCE) Weekly Monthly
May23 230405 638.00 668.50 634.90 663.90 +27.10 9,727 29,211 -2,678 Hover/Click
Aug23 230405 630.90 649.60 627.60 646.80 +17.40 8,699 32,640 +2,555 Hover/Click
Oct23 230405 616.10 632.30 614.30 630.60 +14.60 3,046 15,996 +332 Hover/Click
Dec23 230405 602.90 616.50 601.90 615.70 +13.60 883 8,201 +146 Hover/Click
Mar24 230405 590.60 602.50 590.60 601.90 +11.60 436 5,788 +108 Hover/Click
Total Volume and Open Interest 23,068 93,948 +529  
Cotton(ICE) Weekly Monthly
May23 230405 81.00 81.97 80.51 81.07 +0.02 15,886 77,127 -4,211 Hover/Click
Jul23 230405 80.76 82.20 80.76 81.29 -0.09 12,308 51,530 -1,014 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 3,664 52,578 +670 Hover/Click
Mar24 230405 81.51 82.34 80.98 81.73 +0.03 653 5,633 +249 Hover/Click
May24 230405 81.50 82.46 80.81 81.92 +0.22 107 1,957 +20 Hover/Click
Total Volume and Open Interest 32,702 193,491 -4,252  
Lumber(CME) Weekly Monthly
May23 230405 379.5 391.2 375.6 384.0 +6.9 213 1,984 +99  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
May23 230405 81.01 81.24 79.72 80.61 -0.10 547,126 297,076 -6,592 Hover/Click
Jun23 230405 81.01 81.25 79.75 80.63 -0.09 287,980 285,355 +8,397 Hover/Click
Jul23 230405 80.69 80.94 79.50 80.36 -0.07 184,680 231,029 -387 Hover/Click
Aug23 230405 80.10 80.40 78.98 79.82 -0.07 83,248 79,325 +1,732 Hover/Click
Sep23 230405 79.29 79.69 78.30 79.14 -0.07 92,427 144,578 -1,030 Hover/Click
Oct23 230405 78.64 78.92 77.61 78.41 -0.06 29,443 72,222 -78 Hover/Click
Nov23 230405 77.81 78.18 76.90 77.69 -0.05 14,804 39,744 +2,550 Hover/Click
Dec23 230405 77.23 77.50 76.20 77.01 -0.03 163,460 207,084 -6,943 Hover/Click
Jan24 230405 76.70 76.77 75.59 76.35 -0.03 10,507 38,820 +116 Hover/Click
Feb24 230405 76.13 76.13 75.02 75.74 unch 5,157 21,988 -752 Hover/Click
Mar24 230405 75.44 75.51 74.51 75.15 -0.03 21,418 30,996 +423 Hover/Click
Apr24 230405 74.99 74.99 74.10 74.61 -0.03 2,090 17,916 +241 Hover/Click
May24 230405 74.13 74.13 73.90 74.13 -0.03 1,421 16,244 +378 Hover/Click
Jun24 230405 73.82 74.09 72.91 73.68 -0.01 46,332 77,857 +1,071 Hover/Click
Jul24 230405 73.50 73.50 72.90 73.20 +0.01 974 10,847 +436 Hover/Click
Aug24 230405 72.68 72.72 72.58 72.72 unch 550 9,162 +116 Hover/Click
Total Volume and Open Interest 1,567,311 1,841,698 +3,541  
e-miNY Crude Oil(NYM)
May23 230405 81.000 81.250 79.725 80.600 -0.100 21,168 5,370 +551  
Jun23 230405 80.925 81.225 79.775 80.625 -0.100 1,196 651 -115  
Jul23 230405 80.700 80.925 79.525 80.350 -0.075 503 487 +333  
Aug23 230405 80.150 80.375 79.200 79.825 -0.075 29 47 +2  
Sep23 230405 79.325 79.675 78.350 79.150 -0.050 23 51 -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 6 20 +1  
Dec23 230405 77.425 77.500 76.250 77.000 -0.050 189 275 -20  
Jan24 230405 76.350 76.350 75.900 76.350 -0.025 1 9 +0  
Feb24 230405 75.750 75.750 75.750 75.750 unch 0 14 +0  
Total Volume and Open Interest 23,126 7,011 +747  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230405 269.00 273.99 265.61 273.10 +6.43 57,119 94,765 -275 Hover/Click
Jun23 230405 263.88 267.80 260.97 267.17 +4.80 43,642 50,626 +2,812 Hover/Click
Jul23 230405 262.79 266.22 260.05 265.77 +4.20 20,697 25,963 +965 Hover/Click
Aug23 230405 262.40 265.70 260.14 265.41 +4.01 10,340 12,615 -723 Hover/Click
Sep23 230405 262.38 265.59 260.40 265.28 +3.85 9,892 14,868 -947 Hover/Click
Oct23 230405 262.41 265.07 260.30 264.98 +3.72 3,916 12,235 -375 Hover/Click
Nov23 230405 261.50 264.28 259.50 264.07 +3.60 2,995 12,358 +84 Hover/Click
Dec23 230405 260.53 263.19 257.88 262.84 +3.49 10,678 21,165 -581 Hover/Click
Jan24 230405 259.67 262.05 257.06 261.84 +3.37 1,626 4,331 +335 Hover/Click
Feb24 230405 257.51 260.61 256.05 260.55 +3.20 764 2,512 -207 Hover/Click
Mar24 230405 254.81 258.76 254.42 258.54 +2.96 710 3,364 +162 Hover/Click
Apr24 230405 253.20 255.83 252.70 255.83 +2.76 407 2,774 +10 Hover/Click
May24 230405 251.04 254.17 251.04 254.17 +2.62 354 1,417 +72 Hover/Click
Jun24 230405 250.45 252.61 249.43 252.55 +2.31 1,056 3,611 +108 Hover/Click
Total Volume and Open Interest 166,734 271,547 +2,252  
RBOB Gasoline(NYM) Weekly Monthly
May23 230405 275.86 282.46 273.95 282.01 +8.30 55,267 112,286 +1,358 Hover/Click
Jun23 230405 270.32 275.47 269.19 275.05 +5.81 39,793 67,262 +1,550 Hover/Click
Jul23 230405 266.05 269.34 264.24 268.95 +4.42 19,504 33,901 -845 Hover/Click
Aug23 230405 260.97 263.34 259.24 262.96 +3.43 10,204 14,179 +207 Hover/Click
Sep23 230405 255.41 257.26 253.38 256.91 +3.04 10,835 25,679 +1,431 Hover/Click
Oct23 230405 235.46 238.50 235.20 238.30 +2.74 5,876 17,755 +1,257 Hover/Click
Nov23 230405 230.36 232.76 229.24 232.29 +2.50 2,643 11,999 +195 Hover/Click
Dec23 230405 227.00 228.42 224.99 227.97 +2.38 4,788 13,699 +263 Hover/Click
Jan24 230405 223.99 226.32 223.14 225.64 +2.35 1,057 9,908 +189 Hover/Click
Feb24 230405 223.39 224.93 222.70 224.92 +2.33 476 1,103 +81 Hover/Click
Total Volume and Open Interest 151,532 312,993 +5,738  
e-miNY RBOB Gasoline(NYM)
May23 230405 282.01 282.01 282.01 282.01 +8.30        
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 0 4 +0  
Natural Gas(NYM) Weekly Monthly
May23 230405 2.096 2.197 2.065 2.155 +0.049 173,583 382,694 -2,305 Hover/Click
Jun23 230405 2.332 2.421 2.300 2.381 +0.037 49,006 83,216 +1,041 Hover/Click
Jul23 230405 2.585 2.667 2.550 2.624 +0.027 46,675 146,514 +4,346 Hover/Click
Aug23 230405 2.627 2.720 2.605 2.678 +0.026 18,772 45,999 +492 Hover/Click
Sep23 230405 2.600 2.696 2.582 2.655 +0.029 18,024 107,517 +1,870 Hover/Click
Oct23 230405 2.688 2.783 2.670 2.739 +0.025 31,969 106,563 +246 Hover/Click
Nov23 230405 3.100 3.179 3.077 3.127 +0.006 8,795 45,539 +195 Hover/Click
Dec23 230405 3.578 3.652 3.547 3.586 -0.012 8,257 40,648 +509 Hover/Click
Jan24 230405 3.795 3.868 3.767 3.812 -0.003 14,677 78,224 +537 Hover/Click
Feb24 230405 3.687 3.766 3.669 3.713 -0.004 8,738 23,239 +492 Hover/Click
Mar24 230405 3.397 3.466 3.368 3.413 -0.006 9,524 43,251 +732 Hover/Click
Apr24 230405 3.119 3.172 3.078 3.117 -0.022 9,922 50,620 +947 Hover/Click
May24 230405 3.108 3.171 3.082 3.118 -0.024 4,668 19,373 +1,154 Hover/Click
Jun24 230405 3.267 3.321 3.239 3.273 -0.030 979 6,906 +37 Hover/Click
Jul24 230405 3.418 3.472 3.388 3.424 -0.034 2,364 6,180 -229 Hover/Click
Aug24 230405 3.456 3.511 3.424 3.462 -0.039 1,069 7,873 +68 Hover/Click
Total Volume and Open Interest 413,880 1,349,694 +10,882  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230405 85.22 85.54 84.01 84.99 +0.05 478,307 509,376 -22,237 Hover/Click
Jul23 230405 84.81 85.15 83.67 84.62 +0.07 271,014 341,727 +10,047 Hover/Click
Aug23 230405 84.23 84.56 83.13 84.04 +0.07 146,607 177,211 +1,253 Hover/Click
Sep23 230405 83.64 83.91 82.54 83.42 +0.08 142,050 156,031 -8,163 Hover/Click
Oct23 230405 82.99 83.25 81.95 82.77 +0.08 63,703 90,566 -1,557 Hover/Click
Nov23 230405 82.41 82.63 81.33 82.15 +0.08 41,039 85,318 +2,401 Hover/Click
Dec23 230405 81.77 82.02 80.75 81.55 +0.08 185,265 236,838 +7,733 Hover/Click
Jan24 230405 81.32 81.41 80.26 80.97 +0.09 17,953 46,514 +1,756 Hover/Click
Feb24 230405 80.55 80.75 79.76 80.41 +0.09 10,612 52,818 -785 Hover/Click
Mar24 230405 80.25 80.25 79.38 79.89 +0.09 19,238 45,289 +1,259 Hover/Click
Apr24 230405 79.46 79.91 79.16 79.39 +0.09 2,716 13,559 +466 Hover/Click
May24 230405 78.91 79.03 78.17 78.91 +0.08 1,173 12,798 -2 Hover/Click
Jun24 230405 78.59 78.85 77.75 78.46 +0.09 37,317 81,591 +2,470 Hover/Click
Jul24 230405 78.10 78.10 77.58 77.99 +0.09 623 12,221 +102 Hover/Click
Total Volume and Open Interest 1,497,566 2,145,393 -1,025  
Gas Oil(ICE) Weekly Monthly
Apr23 230405 788.50 795.25 776.50 789.00 +18.50 35,378 61,073 -8,136 Hover/Click
May23 230405 781.50 789.75 770.75 785.00 +21.00 82,641 109,377 -1,346 Hover/Click
Jun23 230405 772.50 781.25 763.00 777.00 +20.00 64,302 92,198 +3,183 Hover/Click
Jul23 230405 769.00 776.25 759.00 772.75 +19.00 19,573 48,954 +434 Hover/Click
Aug23 230405 765.00 773.25 756.50 769.75 +18.00 12,381 31,122 +711 Hover/Click
Sep23 230405 764.00 770.50 754.50 767.00 +17.00 15,769 36,459 -587 Hover/Click
Oct23 230405 762.25 768.75 753.25 765.25 +16.25 7,237 24,248 +1,157 Hover/Click
Nov23 230405 754.75 762.00 747.75 759.25 +15.75 5,850 18,695 -240 Hover/Click
Dec23 230405 747.50 755.50 740.75 751.75 +15.25 30,233 59,504 +138 Hover/Click
Jan24 230405 742.50 750.00 737.50 747.25 +14.75 2,464 14,599 +78 Hover/Click
Total Volume and Open Interest 286,531 569,018 -3,394  
WTI Crude Oil(ICE) Weekly Monthly
May23 230405 81.00 81.24 79.74 80.61 -0.10 45,066 66,411 -3,483 Hover/Click
Jun23 230405 81.06 81.25 79.78 80.63 -0.09 74,668 75,312 -3,698 Hover/Click
Jul23 230405 80.71 80.90 79.60 80.36 -0.07 43,920 38,250 +752 Hover/Click
Aug23 230405 80.25 80.34 79.07 79.82 -0.07 25,313 25,432 +2,081 Hover/Click
Sep23 230405 79.44 79.60 78.40 79.14 -0.07 24,767 44,071 +4,984 Hover/Click
Oct23 230405 78.37 78.41 78.00 78.41 -0.06 5,746 13,553 +979 Hover/Click
Nov23 230405 77.68 77.69 76.98 77.69 -0.05 1,759 8,712 +221 Hover/Click
Dec23 230405 77.35 77.43 76.30 77.01 -0.03 25,546 78,949 +86 Hover/Click
Jan24 230405 76.35 76.35 76.35 76.35 -0.03 3,009 8,124 +1,426 Hover/Click
Feb24 230405 75.74 75.74 75.74 75.74 unch 2,568 6,266 +1,988 Hover/Click
Mar24 230405 75.15 75.15 75.15 75.15 -0.03 3,234 7,890 +1,875 Hover/Click
Apr24 230405 74.61 74.61 74.61 74.61 -0.03 200 1,674 +100 Hover/Click
May24 230405 74.13 74.13 74.13 74.13 -0.03 3 1,207 +3 Hover/Click
Jun24 230405 74.00 74.00 73.60 73.68 -0.01 7,264 17,026 +391 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 269,186 463,606 +9,465  
US Dollar Index(ICE) Weekly Monthly
Jun23 230405 101.245 101.680 101.090 101.545 +0.277 16,155 30,239 -400 Hover/Click
Sep23 230405 101.090 101.300 100.950 101.295 +0.277 41 542 +8 Hover/Click
Dec23 230405 101.125 101.125 101.125 101.125 +0.277 0 5 +0 Hover/Click
Total Volume and Open Interest 16,196 30,786 -392  
Australian Dollar(CME) Weekly Monthly
Jun23 230405 67.72 67.99 66.95 67.42 -0.18 116,415 153,834 +899 Hover/Click
Sep23 230405 67.91 68.17 67.18 67.64 -0.18 142 419 -15 Hover/Click
Dec23 230405 68.07 68.31 67.38 67.80 -0.19 1 80 -1 Hover/Click
Total Volume and Open Interest 116,971 155,014 +804  
British Pound(CME) Weekly Monthly
Jun23 230405 125.22 125.32 124.51 124.83 -0.36 90,943 205,189 +5,211 Hover/Click
Sep23 230405 125.38 125.43 124.62 124.94 -0.37 281 738 -61 Hover/Click
Dec23 230405 125.00 125.40 124.64 124.95 -0.39 9 8,364 +0 Hover/Click
Total Volume and Open Interest 92,083 217,123 +5,368  
Canadian Dollar(CME) Weekly Monthly
Jun23 230405 74.46 74.59 74.25 74.40 unch 98,477 166,678 -2,977 Hover/Click
Sep23 230405 74.41 74.67 74.37 74.50 -0.01 87 2,362 +9 Hover/Click
Dec23 230405 74.58 74.72 74.48 74.58 -0.02 5 1,078 -1 Hover/Click
Mar24 230405 74.72 74.82 74.55 74.65 -0.03 7 135 +6 Hover/Click
Total Volume and Open Interest 98,622 171,024 -2,959  
Japanese Yen(CME) Weekly Monthly
Jun23 230405 76.76 77.43 76.68 77.12 +0.30 129,727 164,505 +4,849 Hover/Click
Sep23 230405 77.97 78.42 77.72 78.11 +0.29 258 1,675 -108 Hover/Click
Dec23 230405 79.02 79.07 78.73 79.07 +0.28 23 200 +5 Hover/Click
Total Volume and Open Interest 131,066 172,444 +4,723  
Swiss Franc(CME) Weekly Monthly
Jun23 230405 111.25 112.02 111.03 111.25 -0.06 18,972 36,308 +405 Hover/Click
Sep23 230405 112.30 112.80 112.08 112.23 -0.08 0 365 +0 Hover/Click
Dec23 230405 113.10 113.40 112.84 113.10 -0.08 2 48 +1 Hover/Click
Total Volume and Open Interest 18,974 36,721 +406  
EuroFX(CME) Weekly Monthly
Jun23 230405 109.98 110.13 109.35 109.53 -0.47 183,252 726,786 -4,484 Hover/Click
Sep23 230405 110.50 110.57 109.81 109.98 -0.47 1,388 5,990 +233 Hover/Click
Dec23 230405 110.73 110.87 110.16 110.31 -0.49 18 1,694 +3 Hover/Click
Total Volume and Open Interest 185,005 739,271 -4,245  
Mexican Peso(CME) Weekly Monthly
Jun23 230405 543.88 545.00 536.13 538.38 -5.75 52,470 248,140 +4,432 Hover/Click
Sep23 230405 528.38 528.38 527.88 528.38 -5.75 0 640 +0 Hover/Click
Total Volume and Open Interest 52,474 248,840 +4,436  
Brazilian Real(CME) Weekly Monthly
May23 230405 197.05 198.85 196.20 196.85 +1.00 8,009 29,086 +1,957  
Jun23 230405 195.70 197.45 195.00 195.70 +1.00 899 4,805 +465 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 8,908 33,892 +2,422  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230405 132~300 134~070 132~240 134~020 +0~300 267,301 1,190,593 -1,162 Hover/Click
Sep23 230405 133~060 134~080 132~310 134~050 +0~300 13 64 +0 Hover/Click
Dec23 230405 133~300 133~300 133~300 133~300 +0~300       Hover/Click
Total Volume and Open Interest 267,314 1,190,657 -1,162  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230405 116~055 116~300 115~290 116~185 +0~105 1,538,280 4,260,370 +13,976 Hover/Click
Sep23 230405 116~290 117~210 116~220 117~105 +0~110 44 1,630 +19 Hover/Click
Dec23 230405 118~055 118~055 118~055 118~055 +0~110       Hover/Click
Total Volume and Open Interest 1,538,324 4,262,000 +13,995  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230405 110~164 111~056 110~092 110~240 +0~064 1,032,404 4,439,058 +23,085 Hover/Click
Sep23 230405 111~084 111~160 110~264 111~084 +0~074 0 1 +0 Hover/Click
Dec23 230405 111~244 111~244 111~244 111~244 +0~074       Hover/Click
Total Volume and Open Interest 1,032,404 4,439,059 +23,085  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230405 103~217 104~023 103~175 103~262 +0~043 490,890 2,363,778 -9,431 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 490,890 2,363,819 -9,431  
Eurodollars(CME) Weekly Monthly
Jun23 230405 94.870 94.975 94.815 94.890 +0.025 18,885 584,170 -4,441  
Sep23 230405 95.300 95.510 95.220 95.375 +0.085 16,020 596,718 +1,726  
Dec23 230405 95.675 95.920 95.595 95.760 +0.090 15,847 564,845 -4,457  
Mar24 230405 96.135 96.375 96.045 96.215 +0.090 6,824 386,700 -749  
Jun24 230405 96.515 96.735 96.415 96.590 +0.080 12,735 402,063 -2,220  
Sep24 230405 96.770 96.975 96.690 96.860 +0.080 4,594 353,772 -1,186  
Dec24 230405 96.890 97.085 96.840 96.995 +0.075 7,364 542,260 -1,026  
Mar25 230405 96.950 97.140 96.915 97.050 +0.065 4,528 213,273 +379  
Jun25 230405 96.980 97.125 96.950 97.055 +0.045 5,364 161,941 -821  
Sep25 230405 96.995 97.120 96.960 97.050 +0.030 3,329 140,904 +37  
Dec25 230405 97.025 97.110 96.975 97.045 +0.020 3,136 124,296 -134  
Mar26 230405 96.990 97.100 96.965 97.025 +0.015 833 81,163 -271  
Jun26 230405 96.990 97.060 96.950 97.005 +0.010 1,633 69,082 -334  
Sep26 230405 96.950 97.040 96.930 96.980 +0.010 2,106 90,044 +137  
Dec26 230405 96.920 97.010 96.910 96.965 +0.010 2,240 60,092 +375  
Mar27 230405 96.890 96.980 96.890 96.935 +0.010 1,496 46,114 -398  
Jun27 230405 96.880 96.945 96.860 96.910 +0.015 777 32,699 +7  
Sep27 230405 96.835 96.905 96.815 96.870 +0.020 2,369 23,674 -197  
Total Volume and Open Interest 123,623 4,682,553 -10,733  
Ultra T-Bond(CBOT)
Jun23 230405 143~07 144~19 143~00 144~17 +0~31 178,487 1,409,082 +3,584  
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 178,487 1,409,084 +3,584  
Ultra 10-Yr T-Note(CBOT)
Jun23 230405 122~160 123~130 122~100 123~060 +0~170 266,997 1,581,689 +7,549  
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 266,997 1,581,689 +7,549  
30 Day Federal Funds(CBOT)
Apr23 230405 95.183 95.185 95.180 95.185 +0.002 39,126 443,067 -4,517  
May23 230405 95.080 95.120 95.055 95.085 +0.015 102,418 312,888 +16,748  
Jun23 230405 95.100 95.170 95.070 95.105 +0.010 22,098 107,558 +653  
Jul23 230405 95.155 95.265 95.105 95.165 +0.020 45,399 235,990 -2,259  
Aug23 230405 95.300 95.450 95.225 95.325 +0.050 41,394 189,128 -1,379  
Sep23 230405 95.365 95.535 95.290 95.405 +0.060 20,278 29,853 -4,811  
Total Volume and Open Interest 331,263 1,582,288 +4,314  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230405 147.42 147.72 147.39 147.46 +0.06 958 14,370 +23 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 958 14,370 +23  
Euro-Buxl(EUREX)
Jun23 230405 141.80 144.18 140.54 143.70 +2.14 59,788 204,408 -3,045  
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 59,788 204,414 -3,045  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230405 136.48 137.49 135.85 137.28 +0.99 641,463 1,215,328 -60,816 Hover/Click
Sep23 230405 135.17 136.62 135.17 136.52 +0.98 6 47 +3 Hover/Click
Dec23 230405 136.08 136.08 136.08 136.08 +0.99       Hover/Click
Total Volume and Open Interest 641,469 1,215,375 -60,813  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230405 118.40 118.98 117.97 118.79 +0.55 373,913 1,416,267 -45,213 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 373,913 1,416,277 -45,213  
Euro-Schatz(EUREX)
Jun23 230405 105.92 106.17 105.75 106.07 +0.24 367,481 1,679,004 -38,446  
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 367,481 1,679,006 -38,446  
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 -0~00 150,280 398,436 +7,921 Hover/Click
Sep23 230405 103~21 103~21 103~21 103~21 -0~01 2 35 +2 Hover/Click
Total Volume and Open Interest 150,282 398,471 +7,923  
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 230405 96.605 96.675 96.550 96.635 +0.055 118,623 547,304 +671  
Sep23 230405 96.480 96.595 96.410 96.550 +0.110 103,101 519,122 -1,675  
Dec23 230405 96.570 96.715 96.495 96.655 +0.115 87,164 336,543 +4,181  
Total Volume and Open Interest 783,367 3,320,465 +12,990  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230405 96.39 96.44 96.39 96.42 +0.03 41,644 207,243 +1,939  
Sep23 230405 96.43 96.50 96.41 96.47 +0.04 11,904 134,993 +2,507  
Dec23 230405 96.49 96.56 96.45 96.53 +0.04 12,546 156,042 +1,299  
Mar24 230405 96.58 96.67 96.54 96.63 +0.05 12,127 106,487 +418  
Jun24 230405 96.67 96.77 96.63 96.72 +0.06 6,705 100,954 -993  
Sep24 230405 96.74 96.84 96.69 96.80 +0.07 5,391 75,787 +559  
Dec24 230405 96.78 96.90 96.73 96.85 +0.08 2,476 52,182 -84  
Mar25 230405 96.82 96.94 96.77 96.89 +0.08 2,764 27,838 +763  
Jun25 230405 96.94 96.94 96.92 96.92 +0.09 3 1,463 +1  
Sep25 230405 96.94 96.94 96.94 96.94 +0.09 1 441 +0  
Total Volume and Open Interest 95,565 863,778 +6,409  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230405 96.74 96.80 96.69 96.73 -0.02 141,565 997,707 -8,657  
Sep23 230405 96.73 96.73 96.73 96.73 -0.02        
Total Volume and Open Interest 141,565 997,707 -8,657  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230405 97.12 97.20 97.08 97.14 unch 189,738 762,899 +1,307  
Sep23 230405 97.14 97.14 97.14 97.14 unch        
Total Volume and Open Interest 189,738 762,899 +1,307  
Gold(CMX) Weekly Monthly
Apr23 230405 2022.1 2033.8 2013.6 2020.9 -1.3 737 2,599 -2,229 Hover/Click
Jun23 230405 2038.2 2049.2 2026.1 2035.6 -2.6 187,986 396,100 +5,225 Hover/Click
Aug23 230405 2056.3 2067.1 2044.5 2053.6 -2.6 4,321 29,005 +1,173 Hover/Click
Oct23 230405 2075.2 2082.8 2062.4 2071.0 -3.1 540 8,609 +21 Hover/Click
Dec23 230405 2092.4 2101.0 2079.2 2087.5 -3.9 1,635 19,406 +338 Hover/Click
Feb24 230405 2112.6 2114.7 2103.5 2103.5 -4.6 465 2,014 +47 Hover/Click
Apr24 230405 2122.8 2123.3 2118.8 2119.1 -4.4 154 727 +47 Hover/Click
Jun24 230405 2140.5 2140.5 2133.8 2133.8 -4.9 36 582 -10 Hover/Click
Aug24 230405 2153.2 2153.2 2146.8 2146.8 -5.1 7 42 +2 Hover/Click
Oct24 230405 2158.9 2158.9 2158.9 2158.9 -5.4 9 31 +0 Hover/Click
Dec24 230405 2171.1 2171.1 2171.1 2171.1 -6.3 7 456 +3 Hover/Click
Feb25 230405 2187.0 2187.0 2187.0 2187.0 -6.5       Hover/Click
Total Volume and Open Interest 196,659 461,152 +4,645  
Silver(CMX) Weekly Monthly
May23 230405 2517.5 2529.5 2478.5 2503.7 -6.4 59,787 89,718 -239 Hover/Click
Jul23 230405 2537.5 2550.0 2500.0 2524.8 -5.8 6,317 22,442 +2,505 Hover/Click
Sep23 230405 2556.5 2566.0 2523.5 2545.4 -5.3 720 6,546 +48 Hover/Click
Dec23 230405 2586.0 2598.5 2554.5 2575.2 -4.8 566 4,221 +38 Hover/Click
Mar24 230405 2594.0 2610.0 2593.5 2603.2 -2.8 74 439 +14 Hover/Click
May24 230405 2620.5 2620.5 2620.5 2620.5 -1.7 25 140 +0 Hover/Click
Jul24 230405 2633.7 2633.7 2633.7 2633.7 -1.7 0 4 +0 Hover/Click
Total Volume and Open Interest 67,540 123,738 +2,351  
Platinum(NYMEX) Weekly Monthly
Apr23 230405 1016.8 1023.2 996.0 997.5 -21.2 11 93 -121 Hover/Click
Jul23 230405 1029.7 1036.9 1000.9 1007.4 -21.6 15,814 54,632 -35 Hover/Click
Oct23 230405 1035.0 1042.8 1008.9 1015.1 -20.3 245 2,492 +72 Hover/Click
Jan24 230405 1020.4 1020.4 1020.4 1020.4 -19.8 18 309 +7 Hover/Click
Total Volume and Open Interest 16,088 57,543 -77  
Palladium(NYMEX) Weekly Monthly
Jun23 230405 1462.50 1475.00 1414.50 1425.30 -30.40 1,692 11,171 +48 Hover/Click
Sep23 230405 1460.00 1460.00 1430.00 1435.30 -30.70 107 479 +53 Hover/Click
Dec23 230405 1496.00 1496.00 1454.50 1454.50 -31.20 0 10 +0 Hover/Click
Total Volume and Open Interest 1,799 11,660 +101  
Copper(CMX) Weekly Monthly
May23 230405 397.40 399.60 392.60 398.65 +1.55 64,126 110,887 -1,352 Hover/Click
Jul23 230405 398.00 400.10 393.55 399.15 +1.25 16,278 59,240 +1,067 Hover/Click
Sep23 230405 398.50 400.50 394.40 399.55 +1.10 3,426 17,179 +556 Hover/Click
Dec23 230405 397.20 400.75 394.55 399.70 +0.95 2,295 17,202 +632 Hover/Click
Mar24 230405 397.70 400.05 397.50 399.65 +0.85 128 3,995 +91 Hover/Click
Total Volume and Open Interest 86,851 219,205 +925  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230405 33626 33720 33503 33656 +79 131,790 86,487 +3,705 Hover/Click
Sep23 230405 33826 33943 33753 33889 +72 60 340 +20 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 131,850 86,833 +3,725  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230405 4134.00 4135.50 4099.00 4117.25 -11.75 1,380,286 2,200,196 -6,032 Hover/Click
Sep23 230405 4167.50 4169.75 4133.25 4151.75 -12.00 2,762 8,565 +976 Hover/Click
Dec23 230405 4179.50 4183.00 4166.00 4183.00 -12.00 11 2,318 +0 Hover/Click
Mar24 230405 4215.25 4215.25 4207.75 4215.25 -12.00 0 57 +0 Hover/Click
Total Volume and Open Interest 1,383,254 2,213,375 -4,951  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230405 13230.00 13247.25 13006.00 13079.75 -139.25 542,896 227,487 -7,429 Hover/Click
Sep23 230405 13377.00 13381.50 13138.50 13216.00 -140.25 437 2,187 +69 Hover/Click
Dec23 230405 13359.00 13359.00 13311.25 13359.00 -140.00 3 196 +0 Hover/Click
Total Volume and Open Interest 543,336 229,991 -7,360  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230405 2489.80 2490.50 2450.60 2466.50 -17.90 13,296 39,426 -396 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 13,296 39,426 -396  
Volatility Index(CBOE)
Apr23 230405 20.60 21.25 20.35 20.42 -0.18 59,067 119,687 -3,202  
May23 230405 21.96 22.50 21.75 21.84 -0.16 43,349 97,198 +5,989  
Jun23 230405 23.01 23.47 22.92 23.00 -0.03 18,250 47,969 +286  
Jul23 230405 23.70 24.12 23.66 23.71 +0.01 8,145 30,265 +460  
Total Volume and Open Interest 138,304 341,523 +4,031  
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 -17.20 195,788 482,931 -1,673 Hover/Click
Sep23 230405 1794.00 1798.40 1767.50 1778.10 -17.40 321 3,528 +293 Hover/Click
Dec23 230405 1795.30 1795.30 1784.70 1795.30 -18.00 0 1 +0 Hover/Click
Total Volume and Open Interest 196,109 486,460 -1,380  
Nikkei 225(CME)
Jun23 230405 28170 28210 27635 27760 -395 2,273 11,020 +231  
Sep23 230405 27685 28125 27685 27685 -390 0 10 +0  
Total Volume and Open Interest 2,273 11,030 +231  
Nikkei 225(SGX) Weekly Monthly
Jun23 230405 28285 28330 27785 27840 -430 43,993 104,978 +1,719  
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 44,189 121,527 +1,719  
Nikkei 225 Mini(JPX)
Jun23 230405 28260 28330 27785 27820 -440 780,193 362,770 -16,792  
Sep23 230405 28205 28270 27725 27750 -450 13,634 17,132 +526  
Dec23 230405 27980 28040 27520 27540 -440 1,257 4,252 -213  
Total Volume and Open Interest 824,837 527,346 -18,860  
Nikkei 225(JPX)
Jun23 230405 28260 28330 27780 27820 -440 52,083 216,528 +976  
Sep23 230405 28200 28270 27730 27750 -450 646 11,017 +1  
Dec23 230405 28030 28030 27540 27540 -440 88 31,197 +104  
Total Volume and Open Interest 52,830 292,729 +1,021  
Nikkei 225(CME) Yen
Jun23 230405 28110 28140 27570 27695 -395 18,592 36,334 +194  
Sep23 230405 27830 28045 27545 27630 -395 0 37 +0  
Dec23 230405 27425 27425 27425 27425 -395        
Total Volume and Open Interest 18,592 36,411 +194  
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 48,332 225,698 +2,490  
May23 230405 7247.0 7251.0 7247.0 7251.0 -30.5        
Jun23 230405 7195.0 7206.0 7191.5 7201.5 -32.0 111 1,508 -25  
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 48,443 227,207 +2,465  
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 230405 15770.0 15787.0 15628.0 15648.0 -118.0 49,661 74,274 -725  
Sep23 230405 15871.0 15871.0 15773.0 15773.0 -120.0 6 146 -4  
Dec23 230405 15925.0 15925.0 15925.0 15925.0 -126.0 0 1 +0  
Total Volume and Open Interest 49,667 74,421 -729  
Mini-DAX(EUREX)
Jun23 230405 15769.0 15788.0 15628.0 15648.0 -118.0 30,797 12,946 -480  
Sep23 230405 15876.0 15887.0 15773.0 15773.0 -120.0 11 47 -3  
Dec23 230405 15925.0 15925.0 15925.0 15925.0 -126.0        
Total Volume and Open Interest 30,808 12,993 -483  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230405 4261 4265 4229 4235 -28 641,340 3,633,156 -58,950  
Sep23 230405 4278 4278 4258 4258 -29 16,007 23,127 +15,963  
Dec23 230405 4280 4280 4280 4280 -30 3,300 43,707 +3,300  
Total Volume and Open Interest 660,647 3,702,597 -39,687  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230405 10950 11044 10937 11023 +59 30,036 146,612 +206  
Sep23 230405 11035 11054 11031 11054 +55 10 96 +2  
Dec23 230405 11092 11092 11092 11092 +53 0 344 +0  
Total Volume and Open Interest 30,046 147,052 +208  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230405 7643.50 7674.00 7631.50 7646.50 +9.50 82,733 594,728 -5,883  
Sep23 230405 7648.00 7659.00 7646.00 7649.00 +6.00 27 616 +20  
Dec23 230405 7686.00 7686.00 7686.00 7686.00 +6.00 0 8 +0  
Total Volume and Open Interest 82,760 595,352 -5,863  
SPI 200(SFE) Weekly Monthly
Jun23 230405 7265.0 7294.0 7236.0 7261.0 -3.0 46,248 246,607 +192  
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 46,258 247,091 +196  
FTSE MIB(ISE)
Jun23 230405 26505.00 26600.00 26295.00 26377.00 -184.00 12,900 87,651 +753  
Sep23 230405 26500.00 26530.00 26444.00 26444.00 -184.00 23 257 +23  
Dec23 230405 26466.00 26466.00 26466.00 26466.00 -189.00 0 3 +0  
Total Volume and Open Interest 12,923 87,911 +776  
KOSPI 200(KFE)
Jun23 230405 324.00 325.75 322.95 325.75 +2.05 222,611 318,291 -2,750  
Sep23 230405 324.90 327.20 324.90 327.20 +2.30 185 20,227 -7  
Dec23 230405 328.00 335.00 327.15 328.70 +1.80 5 28,231 +3  
Total Volume and Open Interest 222,802 383,796 -2,747  
GSCI(CME) Weekly Monthly
Apr23 230405 588.00 590.25 586.65 590.25 +2.05 66 563 +8  
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 66 563 +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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy