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 Thu April 06, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230406 1510.00 1510.25 1483.25 1492.50 -18.50 112,285 261,586 +2,878 Hover/Click
Jul23 230406 1478.50 1479.75 1455.75 1462.50 -15.25 74,141 215,467 +5,450 Hover/Click
Aug23 230406 1424.75 1427.50 1405.75 1412.50 -11.75 6,112 22,394 +476 Hover/Click
Sep23 230406 1347.75 1351.25 1332.25 1338.25 -9.00 3,648 20,079 +512 Hover/Click
Nov23 230406 1316.00 1320.25 1303.75 1309.75 -6.25 35,133 168,290 +2,593 Hover/Click
Jan24 230406 1322.25 1326.50 1310.50 1316.25 -6.00 3,655 20,636 +802 Hover/Click
Mar24 230406 1315.75 1319.75 1305.25 1310.50 -5.50 2,440 18,383 +189 Hover/Click
May24 230406 1316.50 1320.75 1306.75 1312.25 -5.25 1,075 8,761 +159 Hover/Click
Jul24 230406 1320.25 1323.25 1309.75 1315.25 -5.00 641 3,463 +218 Hover/Click
Aug24 230406 1302.00 1302.00 1302.00 1302.00 -3.75 5 21 +0 Hover/Click
Sep24 230406 1264.50 1264.50 1264.50 1264.50 -3.75 0 173 +0 Hover/Click
Nov24 230406 1250.00 1252.25 1243.75 1249.00 -2.25 364 5,880 +217 Hover/Click
Jan25 230406 1248.75 1248.75 1248.75 1248.75 -2.50 0 52 +0 Hover/Click
Mar25 230406 1237.50 1237.50 1237.50 1237.50 -2.50 0 2 +0 Hover/Click
Total Volume and Open Interest 239,542 746,111 +13,509  
Soybean Meal(CBOT) Weekly Monthly
May23 230406 450.60 455.40 445.40 454.30 +3.70 44,006 139,873 -2,115 Hover/Click
Jul23 230406 447.00 450.30 442.80 449.70 +2.90 33,315 134,685 +1,401 Hover/Click
Aug23 230406 438.30 441.10 435.20 440.90 +2.30 7,627 22,629 +932 Hover/Click
Sep23 230406 426.90 428.40 423.70 428.30 +1.30 5,806 27,111 +527 Hover/Click
Oct23 230406 417.60 418.00 413.60 417.10 -0.40 3,490 17,786 +490 Hover/Click
Dec23 230406 415.50 415.60 411.00 414.30 -1.10 14,896 68,370 +2,018 Hover/Click
Jan24 230406 410.90 411.00 406.70 409.90 -1.00 2,576 12,170 +554 Hover/Click
Mar24 230406 401.20 401.50 397.60 401.00 -0.20 475 7,960 -34 Hover/Click
May24 230406 396.50 396.60 393.30 396.60 +0.70 242 3,072 +13 Hover/Click
Jul24 230406 395.30 395.90 392.70 395.90 +1.30 166 1,393 +57 Hover/Click
Total Volume and Open Interest 112,642 436,606 +3,859  
Soybean Oil(CBOT) Weekly Monthly
May23 230406 55.22 55.34 54.04 54.53 -0.69 56,905 138,389 -259 Hover/Click
Jul23 230406 55.44 55.57 54.28 54.73 -0.71 36,312 136,366 +969 Hover/Click
Aug23 230406 55.17 55.29 54.06 54.49 -0.68 9,257 40,225 +467 Hover/Click
Sep23 230406 54.85 54.89 53.70 54.13 -0.66 6,247 31,455 -154 Hover/Click
Oct23 230406 54.41 54.41 53.29 53.69 -0.64 2,910 22,237 +25 Hover/Click
Dec23 230406 54.27 54.27 53.08 53.48 -0.62 13,459 79,897 +2,232 Hover/Click
Jan24 230406 54.04 54.04 53.00 53.41 -0.60 1,295 12,058 +130 Hover/Click
Mar24 230406 53.77 53.86 52.92 53.39 -0.58 585 10,621 +156 Hover/Click
May24 230406 53.74 53.80 52.94 53.39 -0.57 583 4,571 +95 Hover/Click
Jul24 230406 53.28 53.79 52.97 53.42 -0.58 340 2,920 -91 Hover/Click
Total Volume and Open Interest 127,989 483,953 +3,563  
Canola(WCE) Weekly Monthly
May23 230406 760.0 773.1 756.1 771.4 +7.7 17,945 83,790 -7,532 Hover/Click
Jul23 230406 740.5 749.8 736.2 748.0 +3.1 14,492 116,290 +2,674 Hover/Click
Nov23 230406 709.8 716.3 705.1 715.1 +1.9 4,603 79,962 -102 Hover/Click
Jan24 230406 713.2 718.4 710.2 718.3 +1.8 265 5,616 +179 Hover/Click
Mar24 230406 722.2 722.2 720.9 722.0 +1.7 7 1,933 +5 Hover/Click
Total Volume and Open Interest 37,312 287,760 -4,776  
Corn(CBOT) Weekly Monthly
May23 230406 652.25 652.50 641.75 643.50 -9.25 140,103 412,455 -10,026 Hover/Click
Jul23 230406 627.00 627.25 619.00 619.75 -7.75 102,240 381,475 -3,199 Hover/Click
Sep23 230406 568.25 569.50 563.00 564.25 -5.00 30,121 182,947 +2,450 Hover/Click
Dec23 230406 559.25 560.50 555.25 556.75 -4.00 40,968 289,318 +1,816 Hover/Click
Mar24 230406 567.25 568.00 563.25 564.50 -3.75 3,282 34,484 +146 Hover/Click
May24 230406 571.75 573.25 568.50 569.75 -3.50 1,674 9,921 +428 Hover/Click
Jul24 230406 573.50 574.75 570.25 571.50 -3.25 1,287 6,478 +213 Hover/Click
Sep24 230406 547.25 547.25 543.75 545.00 -1.00 129 1,945 -61 Hover/Click
Dec24 230406 534.25 536.50 533.50 535.00 unch 345 13,897 -23 Hover/Click
Mar25 230406 541.75 543.00 541.00 541.75 unch 32 277 +30 Hover/Click
Total Volume and Open Interest 320,183 1,334,671 -8,226  
Wheat(CBOT) Weekly Monthly
May23 230406 682.25 685.00 671.25 675.50 -6.50 44,904 170,404 -2,998 Hover/Click
Jul23 230406 695.00 697.50 684.25 688.00 -6.75 28,667 116,228 +2,227 Hover/Click
Sep23 230406 708.00 711.00 697.25 700.75 -7.50 10,085 34,507 -937 Hover/Click
Dec23 230406 727.75 729.25 715.50 719.50 -7.00 8,761 43,214 +1,109 Hover/Click
Mar24 230406 740.00 740.00 727.25 731.00 -7.25 818 7,062 +111 Hover/Click
May24 230406 742.25 742.50 730.50 734.25 -7.25 340 1,696 +84 Hover/Click
Total Volume and Open Interest 93,654 375,999 -382  
Wheat(KCBT) Weekly Monthly
May23 230406 862.00 877.50 859.75 864.50 +3.00 19,388 67,809 -237 Hover/Click
Jul23 230406 843.75 857.25 841.25 846.00 +3.00 15,015 57,541 +2,000 Hover/Click
Sep23 230406 841.00 852.75 838.50 842.00 +2.25 7,211 22,572 +1,543 Hover/Click
Dec23 230406 844.25 853.75 839.25 843.50 +2.00 3,333 24,049 +816 Hover/Click
Mar24 230406 840.50 852.25 838.25 842.25 +2.25 373 2,420 +165 Hover/Click
May24 230406 830.75 842.00 830.25 833.25 +1.75 67 244 -11 Hover/Click
Jul24 230406 787.75 798.25 787.75 790.00 +0.25 16 570 +6 Hover/Click
Total Volume and Open Interest 45,403 175,353 +4,282  
Wheat(MGE) Weekly Monthly
May23 230406 874.00 884.25 870.25 872.00 -1.50 2,923 25,199 -357 Hover/Click
Jul23 230406 874.00 884.75 870.25 871.25 -2.75 2,216 17,896 -123 Hover/Click
Sep23 230406 874.25 884.50 870.75 871.50 -2.50 692 15,278 +25 Hover/Click
Dec23 230406 876.00 883.75 870.25 871.25 -3.50 128 5,928 +31 Hover/Click
Mar24 230406 878.50 878.50 868.75 868.75 -4.00 0 233 +0 Hover/Click
May24 230406 857.25 857.25 857.25 857.25 -2.25 0 29 +0 Hover/Click
Total Volume and Open Interest 5,959 64,593 -424  
Oats(CBOT) Weekly Monthly
May23 230406 341.00 344.50 334.25 340.25 +2.25 761 2,336 -61 Hover/Click
Jul23 230406 335.75 343.75 332.00 336.25 +3.50 269 1,198 +141 Hover/Click
Sep23 230406 336.50 345.50 336.50 340.00 +3.25 24 282 +12 Hover/Click
Dec23 230406 352.25 358.00 346.50 349.75 +3.25 63 532 +31 Hover/Click
Total Volume and Open Interest 1,121 4,376 +127  
Rough Rice(CBOT) Weekly Monthly
May23 230406 16.86 16.89 16.54 16.64 -0.19 663 3,690 -59 Hover/Click
Jul23 230406 17.09 17.09 16.78 16.86 -0.21 177 1,429 +98 Hover/Click
Sep23 230406 15.34 15.34 15.03 15.13 -0.25 37 2,749 +24 Hover/Click
Nov23 230406 15.35 15.43 15.34 15.34 -0.27 0 331 +0 Hover/Click
Total Volume and Open Interest 879 8,212 +65  
Live Cattle(CME) Weekly Monthly
Apr23 230406 170.400 171.435 169.935 171.080 +2.680 7,816 26,731 -1,923 Hover/Click
Jun23 230406 162.500 163.235 161.935 163.100 +2.800 26,483 141,395 +1,964 Hover/Click
Aug23 230406 161.400 162.685 160.900 162.300 +2.315 11,670 80,813 +1,357 Hover/Click
Oct23 230406 165.750 166.650 165.400 166.080 +1.730 7,814 36,306 +369 Hover/Click
Dec23 230406 170.500 171.300 170.250 170.900 +1.550 3,799 28,131 +507 Hover/Click
Feb24 230406 173.650 174.630 173.600 174.300 +1.420 1,311 9,530 +208 Hover/Click
Total Volume and Open Interest 59,474 329,687 +2,629  
Feeder Cattle(CME) Weekly Monthly
Apr23 230406 200.000 201.785 199.450 200.630 +2.800 1,936 6,943 -578 Hover/Click
May23 230406 204.600 206.580 204.235 205.400 +3.300 6,956 24,297 -495 Hover/Click
Aug23 230406 221.785 223.250 221.185 222.600 +3.365 4,590 17,970 +570 Hover/Click
Sep23 230406 224.235 225.950 224.035 225.350 +3.115 1,596 5,550 +316 Hover/Click
Oct23 230406 226.350 227.550 225.880 227.200 +2.965 639 2,274 +11 Hover/Click
Nov23 230406 227.000 228.700 226.800 228.080 +2.830 254 1,627 +71 Hover/Click
Jan24 230406 225.000 226.435 225.000 225.830 +2.500 87 901 +26 Hover/Click
Total Volume and Open Interest 16,069 59,572 -73  
Lean Hogs(CME) Weekly Monthly
Apr23 230406 73.400 74.250 73.380 74.150 +0.750 8,986 23,852 -1,174 Hover/Click
May23 230406 81.630 82.850 80.980 82.200 +0.900 402 2,185 +143  
Jun23 230406 88.550 89.700 87.050 88.180 -0.200 17,819 91,512 -878 Hover/Click
Jul23 230406 91.730 92.730 90.100 91.280 -0.150 6,148 23,587 +495 Hover/Click
Aug23 230406 92.630 93.680 91.230 92.230 -0.220 6,675 27,003 +144 Hover/Click
Oct23 230406 83.830 84.200 82.300 83.050 -0.130 4,399 29,591 +446 Hover/Click
Dec23 230406 79.100 79.500 77.700 78.380 -0.170 2,211 16,703 +279 Hover/Click
Feb24 230406 82.780 83.000 81.350 81.980 -0.270 421 7,068 +119 Hover/Click
Total Volume and Open Interest 47,154 223,567 -417  
Class III Milk(CME) Weekly Monthly
Apr23 230406 18.67 18.81 18.61 18.69 +0.02 443 4,187 -85 Hover/Click
May23 230406 18.06 18.08 17.75 17.95 -0.11 332 4,629 -4 Hover/Click
Jun23 230406 18.27 18.27 17.94 18.18 -0.11 179 3,340 +63 Hover/Click
Jul23 230406 18.73 18.73 18.55 18.67 -0.12 129 1,840 +55 Hover/Click
Aug23 230406 19.17 19.17 19.02 19.11 -0.10 39 1,304 +22 Hover/Click
Sep23 230406 19.50 19.50 19.37 19.44 -0.08 26 1,379 +14 Hover/Click
Oct23 230406 19.55 19.55 19.55 19.55 -0.05 2 1,013 +2 Hover/Click
Nov23 230406 19.46 19.46 19.46 19.46 -0.07 2 917 +1 Hover/Click
Dec23 230406 19.26 19.26 19.15 19.17 -0.09 1 752 +1 Hover/Click
Jan24 230406 18.90 18.90 18.88 18.90 unch 13 152 +13 Hover/Click
Feb24 230406 18.73 18.73 18.73 18.73 -0.02 9 157 +2 Hover/Click
Mar24 230406 18.65 18.65 18.65 18.65 -0.06 24 190 +4 Hover/Click
Apr24 230406 18.65 18.66 18.65 18.66 -0.01 7 57 +4 Hover/Click
Total Volume and Open Interest 1,237 20,015 -4,877  
Cocoa(ICE) Weekly Monthly
May23 230406 2919 2936 2902 2919 +16 40,763 119,427 -5,051 Hover/Click
Jul23 230406 2890 2904 2861 2870 -7 33,305 128,670 +4,075 Hover/Click
Sep23 230406 2881 2893 2854 2863 -6 5,487 54,540 +422 Hover/Click
Dec23 230406 2861 2865 2837 2844 -3 3,166 58,088 +457 Hover/Click
Mar24 230406 2812 2812 2794 2800 unch 1,956 27,625 +508 Hover/Click
May24 230406 2782 2790 2770 2776 unch 509 5,611 +116 Hover/Click
Jul24 230406 2752 2771 2751 2755 -1 51 5,363 -4 Hover/Click
Total Volume and Open Interest 85,268 402,799 +516  
Coffee "C"(ICE) Weekly Monthly
May23 230406 179.55 184.55 177.95 183.60 +3.45 17,847 60,903 -1,538 Hover/Click
Jul23 230406 178.70 182.55 176.85 181.70 +2.70 13,316 55,760 +1,254 Hover/Click
Sep23 230406 177.30 180.40 175.20 179.70 +2.15 6,131 35,097 +283 Hover/Click
Dec23 230406 175.00 178.50 173.45 177.80 +1.85 3,316 27,867 +74 Hover/Click
Mar24 230406 174.10 178.05 173.35 177.35 +1.70 641 9,795 +96 Hover/Click
May24 230406 174.90 178.70 174.10 178.05 +1.60 221 6,760 +8 Hover/Click
Total Volume and Open Interest 41,667 201,425 +212  
Orange Juice(ICE) Weekly Monthly
May23 230406 284.25 285.70 272.30 275.50 -6.70 721 7,124 -194 Hover/Click
Jul23 230406 269.30 270.10 259.50 261.70 -7.35 373 1,834 +227 Hover/Click
Sep23 230406 255.45 255.85 250.75 250.75 -6.30 8 457 +2 Hover/Click
Nov23 230406 245.45 246.00 241.60 241.60 -5.95 2 129 +1 Hover/Click
Jan24 230406 236.00 236.00 234.65 234.65 -3.45 0 11 +0 Hover/Click
Mar24 230406 220.20 220.20 220.20 220.20 -2.30 0 1 +0 Hover/Click
Total Volume and Open Interest 1,104 9,557 +36  
Sugar #11(ICE) Weekly Monthly
May23 230406 23.01 23.68 22.71 23.61 +0.66 71,132 305,929 -6,331 Hover/Click
Jul23 230406 22.59 23.24 22.30 23.18 +0.63 58,237 303,702 +7,267 Hover/Click
Oct23 230406 22.23 22.88 21.97 22.82 +0.59 22,510 163,296 +3,830 Hover/Click
Mar24 230406 22.13 22.68 21.82 22.63 +0.56 10,487 117,502 +1,876 Hover/Click
May24 230406 20.60 21.00 20.35 20.96 +0.36 3,698 33,566 +977 Hover/Click
Jul24 230406 19.67 19.95 19.40 19.91 +0.30 2,321 29,440 +734 Hover/Click
Oct24 230406 19.02 19.29 18.79 19.25 +0.26 3,598 23,853 +2,266 Hover/Click
Mar25 230406 18.79 19.06 18.65 19.05 +0.21 1,069 16,140 +355 Hover/Click
Total Volume and Open Interest 174,100 1,005,892 +11,122  
London Cocoa(LCE) Weekly Monthly
May23 230406 2174 2203 2167 2186 +17 11,230 67,209 -3,441 Hover/Click
Jul23 230406 2156 2191 2155 2181 +25 12,606 66,147 +1,521 Hover/Click
Sep23 230406 2141 2168 2140 2159 +19 5,511 47,639 +911 Hover/Click
Dec23 230406 2085 2104 2083 2098 +13 2,125 53,101 +128 Hover/Click
Mar24 230406 2025 2035 2025 2033 +8 2,003 43,210 +926 Hover/Click
May24 230406 2002 2007 1996 2006 +7 697 11,900 +290 Hover/Click
Jul24 230406 1983 1991 1980 1991 +7 55 5,327 -4 Hover/Click
Total Volume and Open Interest 34,407 299,753 +472  
London Sugar(LCE) Weekly Monthly
May23 230406 665.50 676.50 651.00 673.20 +9.30 10,297 24,914 -4,297 Hover/Click
Aug23 230406 646.10 664.00 636.70 661.80 +15.00 9,783 36,461 +3,821 Hover/Click
Oct23 230406 630.40 646.90 623.70 645.10 +14.50 3,243 16,398 +402 Hover/Click
Dec23 230406 615.70 630.40 610.70 629.70 +14.00 1,621 8,544 +343 Hover/Click
Mar24 230406 603.90 615.70 598.20 615.00 +13.10 420 5,758 -30 Hover/Click
Total Volume and Open Interest 25,613 94,299 +351  
Cotton(ICE) Weekly Monthly
May23 230406 81.45 83.43 81.20 83.20 +2.13 17,752 75,564 -1,563 Hover/Click
Jul23 230406 81.37 83.58 81.37 83.47 +2.18 11,134 54,213 +2,683 Hover/Click
Oct23 230406 82.11 83.60 82.11 83.60 +1.88 0 18 +0 Hover/Click
Dec23 230406 81.71 83.34 81.44 83.24 +1.62 4,619 51,517 -1,061 Hover/Click
Mar24 230406 82.48 83.14 81.14 83.02 +1.29 882 5,814 +181 Hover/Click
May24 230406 82.71 83.13 81.10 82.86 +0.94 211 1,988 +31 Hover/Click
Total Volume and Open Interest 35,031 193,846 +355  
Lumber(CME) Weekly Monthly
May23 230406 381.0 385.9 372.7 384.9 +0.9 154 2,045 +61  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
May23 230406 80.37 80.96 79.65 80.70 +0.09 343,570 279,583 -17,493 Hover/Click
Jun23 230406 80.45 80.97 79.69 80.68 +0.05 148,219 290,562 +5,207 Hover/Click
Jul23 230406 80.17 80.70 79.43 80.35 -0.01 90,558 239,602 +8,573 Hover/Click
Aug23 230406 79.61 80.14 78.94 79.76 -0.06 48,059 85,200 +5,875 Hover/Click
Sep23 230406 79.01 79.46 78.31 79.05 -0.09 50,864 147,285 +2,707 Hover/Click
Oct23 230406 78.28 78.73 77.61 78.31 -0.10 20,945 72,928 +706 Hover/Click
Nov23 230406 77.31 78.02 77.02 77.58 -0.11 15,259 40,630 +886 Hover/Click
Dec23 230406 76.85 77.37 76.22 76.90 -0.11 81,495 207,057 -27 Hover/Click
Jan24 230406 75.99 76.67 75.75 76.21 -0.14 7,853 39,135 +315 Hover/Click
Feb24 230406 75.54 75.87 75.11 75.58 -0.16 2,111 22,542 +554 Hover/Click
Mar24 230406 74.96 75.51 74.47 74.99 -0.16 11,642 33,431 +2,435 Hover/Click
Apr24 230406 74.40 74.86 74.29 74.44 -0.17 1,617 18,638 +722 Hover/Click
May24 230406 74.34 74.34 73.75 73.95 -0.18 1,427 16,695 +451 Hover/Click
Jun24 230406 73.54 74.04 73.01 73.48 -0.20 26,300 77,865 +8 Hover/Click
Jul24 230406 73.50 73.50 72.80 72.99 -0.21 894 11,560 +713 Hover/Click
Aug24 230406 72.53 72.53 72.53 72.53 -0.19 481 9,397 +235 Hover/Click
Total Volume and Open Interest 897,753 1,858,446 +16,748  
e-miNY Crude Oil(NYM)
May23 230406 80.425 80.950 79.650 80.700 +0.100 17,230 5,724 +354  
Jun23 230406 80.500 80.950 79.700 80.675 +0.050 764 580 -71  
Jul23 230406 80.250 80.650 79.475 80.350 unch 78 498 +11  
Aug23 230406 79.675 80.125 78.950 79.750 -0.075 25 49 +2  
Sep23 230406 78.600 79.425 78.300 79.050 -0.100 15 53 +2  
Oct23 230406 78.300 78.300 78.100 78.300 -0.100 0 5 +0  
Nov23 230406 77.575 77.575 77.500 77.575 -0.125 14 20 +0  
Dec23 230406 76.600 77.350 76.250 76.900 -0.100 122 295 +20  
Jan24 230406 76.200 76.200 76.100 76.200 -0.150 0 9 +0  
Feb24 230406 75.575 75.575 75.575 75.575 -0.175 0 14 +0  
Total Volume and Open Interest 18,260 7,328 +317  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230406 273.25 273.48 265.64 266.05 -7.05 55,349 88,548 -6,217 Hover/Click
Jun23 230406 267.25 267.54 260.83 261.22 -5.95 44,934 53,968 +3,342 Hover/Click
Jul23 230406 265.79 266.00 260.11 260.44 -5.33 17,778 26,245 +282 Hover/Click
Aug23 230406 265.11 265.54 260.12 260.53 -4.88 7,470 12,862 +247 Hover/Click
Sep23 230406 265.00 265.40 260.23 260.74 -4.54 7,230 15,189 +321 Hover/Click
Oct23 230406 264.75 265.15 259.88 260.69 -4.29 4,248 12,541 +306 Hover/Click
Nov23 230406 264.00 264.29 259.31 259.95 -4.12 2,861 12,173 -185 Hover/Click
Dec23 230406 262.74 263.20 257.88 258.85 -3.99 6,622 21,465 +300 Hover/Click
Jan24 230406 261.65 262.25 257.33 258.00 -3.84 1,080 4,440 +109 Hover/Click
Feb24 230406 260.75 261.02 256.39 256.91 -3.64 566 2,414 -98 Hover/Click
Mar24 230406 258.50 259.04 254.42 255.16 -3.38 686 3,446 +82 Hover/Click
Apr24 230406 255.75 255.75 252.60 252.60 -3.23 276 2,796 +22 Hover/Click
May24 230406 251.85 252.00 250.00 250.96 -3.21 190 1,474 +57 Hover/Click
Jun24 230406 250.75 251.73 249.04 249.50 -3.05 294 3,714 +103 Hover/Click
Total Volume and Open Interest 149,920 270,347 -1,200  
RBOB Gasoline(NYM) Weekly Monthly
May23 230406 282.11 284.28 278.88 281.33 -0.68 48,634 111,070 -1,216 Hover/Click
Jun23 230406 275.45 276.99 272.52 274.99 -0.06 42,665 65,637 -1,625 Hover/Click
Jul23 230406 269.34 270.55 266.51 269.42 +0.47 23,975 33,758 -143 Hover/Click
Aug23 230406 263.18 264.02 260.46 263.75 +0.79 14,445 14,873 +694 Hover/Click
Sep23 230406 256.53 257.86 254.20 257.69 +0.78 15,809 24,910 -769 Hover/Click
Oct23 230406 238.25 239.55 236.49 239.38 +1.08 7,693 17,993 +238 Hover/Click
Nov23 230406 231.45 233.68 230.67 233.39 +1.10 4,613 11,321 -678 Hover/Click
Dec23 230406 227.31 229.41 225.50 229.13 +1.16 8,003 13,961 +262 Hover/Click
Jan24 230406 225.21 227.31 224.78 227.02 +1.38 3,181 8,895 -1,013 Hover/Click
Feb24 230406 224.47 226.33 224.24 226.33 +1.41 438 1,179 +76 Hover/Click
Total Volume and Open Interest 169,780 308,852 -4,141  
e-miNY RBOB Gasoline(NYM)
May23 230406 281.33 281.33 281.33 281.33 -0.68 2 2 +2  
Jun23 230406 274.99 274.99 274.99 274.99 -0.06 0 2 +0  
Jul23 230406 269.42 269.42 269.42 269.42 +0.47 0 2 +0  
Aug23 230406 263.75 263.75 263.75 263.75 +0.79        
Total Volume and Open Interest 2 6 +2  
Natural Gas(NYM) Weekly Monthly
May23 230406 2.141 2.181 1.992 2.011 -0.144 149,115 382,706 +12 Hover/Click
Jun23 230406 2.375 2.400 2.220 2.238 -0.143 40,300 85,967 +2,751 Hover/Click
Jul23 230406 2.620 2.641 2.478 2.491 -0.133 46,775 154,160 +7,646 Hover/Click
Aug23 230406 2.672 2.693 2.533 2.547 -0.131 18,528 45,744 -255 Hover/Click
Sep23 230406 2.645 2.673 2.514 2.527 -0.128 19,455 110,092 +2,575 Hover/Click
Oct23 230406 2.737 2.756 2.598 2.614 -0.125 18,933 105,516 -1,047 Hover/Click
Nov23 230406 3.108 3.143 2.999 3.012 -0.115 6,262 45,300 -239 Hover/Click
Dec23 230406 3.568 3.600 3.462 3.477 -0.109 6,928 41,407 +759 Hover/Click
Jan24 230406 3.793 3.826 3.700 3.719 -0.093 9,496 78,145 -79 Hover/Click
Feb24 230406 3.717 3.724 3.605 3.622 -0.091 5,730 23,495 +256 Hover/Click
Mar24 230406 3.405 3.417 3.306 3.328 -0.085 9,042 44,631 +1,380 Hover/Click
Apr24 230406 3.100 3.110 3.010 3.039 -0.078 9,563 50,591 -29 Hover/Click
May24 230406 3.099 3.108 3.014 3.043 -0.075 5,934 20,297 +924 Hover/Click
Jun24 230406 3.254 3.254 3.172 3.199 -0.074 2,635 6,724 -182 Hover/Click
Jul24 230406 3.394 3.401 3.321 3.348 -0.076 1,804 6,085 -95 Hover/Click
Aug24 230406 3.431 3.441 3.359 3.385 -0.077 964 7,726 -147 Hover/Click
Total Volume and Open Interest 360,914 1,365,656 +15,962  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230406 84.89 85.45 84.05 85.12 +0.13 308,533 496,641 -12,735 Hover/Click
Jul23 230406 84.52 85.03 83.71 84.67 +0.05 175,104 344,286 +2,559 Hover/Click
Aug23 230406 83.94 84.42 83.14 84.04 unch 113,792 181,156 +3,945 Hover/Click
Sep23 230406 83.32 83.80 82.55 83.39 -0.03 84,581 153,599 -2,432 Hover/Click
Oct23 230406 82.66 83.15 81.92 82.73 -0.04 43,771 92,949 +2,383 Hover/Click
Nov23 230406 82.05 82.54 81.35 82.10 -0.05 32,203 87,912 +2,594 Hover/Click
Dec23 230406 81.44 81.95 80.73 81.48 -0.07 122,887 234,791 -2,047 Hover/Click
Jan24 230406 80.53 81.36 80.28 80.88 -0.09 10,929 45,702 -812 Hover/Click
Feb24 230406 79.80 80.82 79.75 80.31 -0.10 5,638 52,720 -98 Hover/Click
Mar24 230406 79.25 80.08 79.15 79.78 -0.11 12,618 45,412 +123 Hover/Click
Apr24 230406 79.27 79.27 79.27 79.27 -0.12 970 13,514 -45 Hover/Click
May24 230406 78.78 78.78 78.78 78.78 -0.13 814 12,525 -273 Hover/Click
Jun24 230406 78.16 78.88 77.76 78.33 -0.13 26,715 80,739 -852 Hover/Click
Jul24 230406 77.86 77.86 77.86 77.86 -0.13 488 12,374 +153 Hover/Click
Total Volume and Open Interest 979,960 2,138,438 -6,955  
Gas Oil(ICE) Weekly Monthly
Apr23 230406 793.00 796.75 774.00 780.25 -8.75 33,450 52,807 -8,266 Hover/Click
May23 230406 788.25 790.50 769.25 776.25 -8.75 95,601 110,929 +1,552 Hover/Click
Jun23 230406 779.25 780.75 761.75 768.50 -8.50 77,633 92,443 +245 Hover/Click
Jul23 230406 774.00 775.25 758.25 764.75 -8.00 32,738 48,515 -439 Hover/Click
Aug23 230406 771.00 772.00 756.50 762.50 -7.25 13,027 31,632 +510 Hover/Click
Sep23 230406 768.25 769.00 754.25 760.25 -6.75 14,399 37,560 +1,101 Hover/Click
Oct23 230406 765.00 767.50 752.50 759.00 -6.25 7,587 25,402 +1,154 Hover/Click
Nov23 230406 756.00 762.00 747.50 753.50 -5.75 7,036 18,488 -207 Hover/Click
Dec23 230406 753.00 755.50 740.00 746.25 -5.50 19,778 60,426 +922 Hover/Click
Jan24 230406 744.50 750.50 736.75 742.25 -5.00 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 230406 80.53 80.96 79.65 80.70 +0.09 34,727 63,662 -2,749 Hover/Click
Jun23 230406 80.55 80.98 79.71 80.68 +0.05 47,659 75,847 +535 Hover/Click
Jul23 230406 79.86 80.70 79.48 80.35 -0.01 38,004 38,212 -38 Hover/Click
Aug23 230406 79.73 80.12 78.99 79.76 -0.06 33,489 25,020 -412 Hover/Click
Sep23 230406 78.41 79.45 78.34 79.05 -0.09 20,623 46,535 +2,464 Hover/Click
Oct23 230406 77.91 78.74 77.91 78.31 -0.10 7,957 13,925 +372 Hover/Click
Nov23 230406 77.41 78.03 77.21 77.58 -0.11 3,468 9,071 +359 Hover/Click
Dec23 230406 76.76 77.35 76.48 76.90 -0.11 17,299 78,936 -13 Hover/Click
Jan24 230406 76.23 76.23 76.21 76.21 -0.14 979 8,402 +278 Hover/Click
Feb24 230406 75.58 75.58 75.58 75.58 -0.16 100 6,257 -9 Hover/Click
Mar24 230406 74.99 74.99 74.99 74.99 -0.16 809 7,830 -60 Hover/Click
Apr24 230406 74.44 74.44 74.44 74.44 -0.17 11 1,674 +0 Hover/Click
May24 230406 73.95 73.95 73.95 73.95 -0.18 0 1,207 +0 Hover/Click
Jun24 230406 73.82 73.82 73.44 73.48 -0.20 4,653 16,181 -845 Hover/Click
Jul24 230406 72.99 72.99 72.99 72.99 -0.21 0 1,640 +0 Hover/Click
Aug24 230406 72.53 72.53 72.53 72.53 -0.19 0 1,056 +0 Hover/Click
Total Volume and Open Interest 215,225 464,769 +1,163  
US Dollar Index(ICE) Weekly Monthly
Jun23 230406 101.575 101.830 101.435 101.520 -0.025 15,261 31,523 +1,284 Hover/Click
Sep23 230406 101.355 101.540 101.245 101.290 -0.005 17 548 +6 Hover/Click
Dec23 230406 101.120 101.120 101.120 101.120 -0.005 0 5 +0 Hover/Click
Total Volume and Open Interest 15,278 32,076 +1,290  
Australian Dollar(CME) Weekly Monthly
Jun23 230406 67.40 67.44 66.71 66.98 -0.44 100,855 150,010 -3,824 Hover/Click
Sep23 230406 67.62 67.65 66.94 67.20 -0.44 258 502 +83 Hover/Click
Dec23 230406 67.60 67.60 67.12 67.37 -0.43 3 81 +1 Hover/Click
Total Volume and Open Interest 101,587 151,242 -3,772  
British Pound(CME) Weekly Monthly
Jun23 230406 124.81 125.05 124.31 124.73 -0.10 110,420 212,352 +7,163 Hover/Click
Sep23 230406 124.83 125.14 124.44 124.84 -0.10 476 676 -62 Hover/Click
Dec23 230406 124.53 125.09 124.46 124.87 -0.08 54 8,372 +8 Hover/Click
Total Volume and Open Interest 112,240 224,690 +7,567  
Canadian Dollar(CME) Weekly Monthly
Jun23 230406 74.39 74.45 74.12 74.32 -0.08 75,251 164,461 -2,217 Hover/Click
Sep23 230406 74.35 74.55 74.24 74.42 -0.08 278 2,525 +163 Hover/Click
Dec23 230406 74.46 74.51 74.32 74.51 -0.07 160 1,235 +157 Hover/Click
Mar24 230406 74.49 74.57 74.40 74.57 -0.08 6 140 +5 Hover/Click
Total Volume and Open Interest 75,758 169,138 -1,886  
Japanese Yen(CME) Weekly Monthly
Jun23 230406 76.99 77.28 76.62 76.70 -0.42 165,244 170,613 +6,108 Hover/Click
Sep23 230406 78.23 78.23 77.64 77.71 -0.40 130 1,725 +50 Hover/Click
Dec23 230406 78.90 78.90 78.64 78.68 -0.39 17 198 -2 Hover/Click
Total Volume and Open Interest 166,275 178,828 +6,384  
Swiss Franc(CME) Weekly Monthly
Jun23 230406 111.17 111.52 111.05 111.44 +0.19 28,740 36,756 +448 Hover/Click
Sep23 230406 112.29 112.46 112.06 112.46 +0.23 18 369 +4 Hover/Click
Dec23 230406 113.35 113.35 112.91 113.35 +0.25 10 52 +4 Hover/Click
Total Volume and Open Interest 28,768 37,177 +456  
EuroFX(CME) Weekly Monthly
Jun23 230406 109.52 109.81 109.29 109.75 +0.22 184,554 734,488 +7,702 Hover/Click
Sep23 230406 109.77 110.26 109.74 110.21 +0.23 1,359 6,146 +156 Hover/Click
Dec23 230406 110.25 110.57 110.10 110.57 +0.26 58 1,696 +2 Hover/Click
Total Volume and Open Interest 186,307 747,095 +7,824  
Mexican Peso(CME) Weekly Monthly
Jun23 230406 538.63 542.25 536.75 541.13 +2.75 47,043 249,703 +1,563 Hover/Click
Sep23 230406 530.88 530.88 528.25 530.88 +2.50 0 640 +0 Hover/Click
Total Volume and Open Interest 47,049 250,403 +1,563  
Brazilian Real(CME) Weekly Monthly
May23 230406 197.95 198.10 196.10 197.15 +0.30 5,978 30,190 +1,104  
Jun23 230406 196.85 196.95 195.00 195.95 +0.25 481 5,053 +248 Hover/Click
Jul23 230406 194.90 194.90 194.90 194.90 +0.25 0 1 +0  
Aug23 230406 193.70 193.70 193.70 193.70 +0.25        
Total Volume and Open Interest 6,459 35,244 +1,352  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230406 133~230 134~140 133~210 134~030 +0~010 257,343 1,193,510 +2,917 Hover/Click
Sep23 230406 134~050 134~150 133~260 134~060 +0~010 30 73 +9 Hover/Click
Dec23 230406 133~310 133~310 133~310 133~310 +0~010       Hover/Click
Total Volume and Open Interest 257,373 1,193,583 +2,926  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230406 116~125 116~300 116~110 116~175 -0~010 1,438,906 4,260,906 +536 Hover/Click
Sep23 230406 117~030 117~195 117~030 117~095 -0~010 823 2,289 +659 Hover/Click
Dec23 230406 118~045 118~045 118~045 118~045 -0~010       Hover/Click
Total Volume and Open Interest 1,439,729 4,263,195 +1,195  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230406 110~204 111~026 110~180 110~214 -0~024 1,139,532 4,493,553 +54,495 Hover/Click
Sep23 230406 111~060 111~152 111~050 111~060 -0~024 21 22 +21 Hover/Click
Dec23 230406 111~220 111~220 111~220 111~220 -0~024       Hover/Click
Total Volume and Open Interest 1,139,553 4,493,575 +54,516  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230406 103~245 103~317 103~207 103~222 -0~040 573,757 2,351,641 -12,137 Hover/Click
Sep23 230406 104~082 104~082 104~082 104~082 -0~040 0 41 +0 Hover/Click
Dec23 230406 104~262 104~262 104~262 104~262 -0~040       Hover/Click
Total Volume and Open Interest 573,757 2,351,682 -12,137  
Eurodollars(CME) Weekly Monthly
Jun23 230406 94.860 94.925 94.820 94.845 -0.045 29,591 584,564 +394  
Sep23 230406 95.330 95.450 95.255 95.280 -0.095 12,597 595,929 -789  
Dec23 230406 95.725 95.845 95.620 95.645 -0.115 10,797 566,420 +1,575  
Mar24 230406 96.170 96.315 96.070 96.100 -0.115 11,958 386,314 -386  
Jun24 230406 96.545 96.695 96.465 96.505 -0.085 5,839 400,247 -1,816  
Sep24 230406 96.815 96.960 96.755 96.790 -0.070 2,706 353,525 -247  
Dec24 230406 96.970 97.085 96.910 96.945 -0.050 5,390 542,837 +577  
Mar25 230406 97.025 97.125 96.985 97.015 -0.035 5,283 214,613 +1,340  
Jun25 230406 97.030 97.115 97.010 97.035 -0.020 1,206 161,675 -266  
Sep25 230406 97.035 97.105 97.020 97.045 -0.005 624 140,996 +92  
Dec25 230406 97.020 97.100 97.020 97.055 +0.010 2,101 125,385 +1,089  
Mar26 230406 96.990 97.060 96.990 97.035 +0.010 1,031 80,525 -638  
Jun26 230406 96.975 97.045 96.970 97.020 +0.015 803 69,167 +85  
Sep26 230406 96.985 97.005 96.950 96.995 +0.015 310 89,823 -221  
Dec26 230406 96.950 96.985 96.930 96.980 +0.015 400 60,089 -3  
Mar27 230406 96.940 96.955 96.905 96.955 +0.020 464 45,962 -152  
Jun27 230406 96.890 96.930 96.880 96.930 +0.020 313 32,696 -3  
Sep27 230406 96.855 96.885 96.840 96.885 +0.015 466 23,583 -91  
Total Volume and Open Interest 111,512 4,684,564 +2,011  
Ultra T-Bond(CBOT)
Jun23 230406 144~06 145~08 144~01 144~28 +0~11 204,277 1,409,151 +69  
Sep23 230406 145~01 145~07 145~01 145~01 +0~16 0 2 +0  
Dec23 230406 145~01 145~01 145~01 145~01 +0~16        
Total Volume and Open Interest 204,277 1,409,153 +69  
Ultra 10-Yr T-Note(CBOT)
Jun23 230406 122~300 123~170 122~290 123~040 -0~020 319,778 1,580,055 -1,634  
Sep23 230406 123~240 123~310 123~240 123~240 -0~020        
Dec23 230406 123~170 123~170 123~170 123~170 -0~020        
Total Volume and Open Interest 319,778 1,580,055 -1,634  
30 Day Federal Funds(CBOT)
Apr23 230406 95.183 95.185 95.180 95.180 -0.005 31,551 446,330 +3,263  
May23 230406 95.080 95.100 95.060 95.070 -0.015 118,147 314,998 +2,110  
Jun23 230406 95.095 95.125 95.065 95.080 -0.025 30,583 104,566 -2,992  
Jul23 230406 95.150 95.195 95.110 95.130 -0.035 65,011 237,891 +1,901  
Aug23 230406 95.300 95.380 95.240 95.265 -0.060 66,892 177,452 -11,676  
Sep23 230406 95.380 95.465 95.310 95.335 -0.070 14,927 29,386 -467  
Total Volume and Open Interest 413,581 1,577,225 -5,063  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230406 147.43 147.79 147.39 147.77 +0.31 5,145 17,323 +2,953 Hover/Click
Sep23 230406 147.77 147.77 147.77 147.77 +0.31       Hover/Click
Dec23 230406 147.67 147.67 147.67 147.67 +0.31       Hover/Click
Total Volume and Open Interest 5,145 17,323 +2,953  
Euro-Buxl(EUREX)
Jun23 230406 143.50 145.36 143.18 143.58 -0.12 60,261 202,707 -1,701  
Sep23 230406 143.08 143.08 143.08 143.08 -0.12 0 6 +0  
Dec23 230406 142.58 142.58 142.58 142.58 -0.12        
Total Volume and Open Interest 60,261 202,713 -1,701  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230406 137.11 138.09 136.95 137.30 +0.02 703,242 1,245,611 +30,283 Hover/Click
Sep23 230406 136.68 136.97 136.54 136.54 +0.02 7 53 +6 Hover/Click
Dec23 230406 136.10 136.10 136.10 136.10 +0.02       Hover/Click
Total Volume and Open Interest 703,249 1,245,664 +30,289  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230406 118.64 119.19 118.55 118.74 -0.05 509,755 1,435,579 +19,312 Hover/Click
Sep23 230406 118.04 118.04 118.04 118.04 -0.06 0 10 +0 Hover/Click
Dec23 230406 119.81 119.81 119.81 119.81 -0.05       Hover/Click
Total Volume and Open Interest 509,755 1,435,589 +19,312  
Euro-Schatz(EUREX)
Jun23 230406 106.01 106.19 105.96 106.00 -0.07 358,197 1,661,366 -17,638  
Sep23 230406 106.04 106.04 106.04 106.04 -0.07 0 2 +0  
Dec23 230406 106.00 106.00 106.00 106.00 -0.07        
Total Volume and Open Interest 358,197 1,661,368 -17,638  
3-Mth Euribor(EUREX)
Jun23 230406 96.595 96.595 96.595 96.595 -0.045 0 70 +0  
Sep23 230406 96.530 96.530 96.495 96.495 -0.070 0 130 +0  
Dec23 230406 96.660 96.660 96.615 96.615 -0.060 0 24 +0  
Total Volume and Open Interest 0 494 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230406 104~10 104~31 104~04 104~10 +0~02 207,917 400,909 +2,473 Hover/Click
Sep23 230406 103~12 103~18 103~12 103~18 -0~03 0 35 +0 Hover/Click
Total Volume and Open Interest 207,917 400,944 +2,473  
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 230406 96.590 96.630 96.580 96.590 -0.045 141,416 538,357 -8,947  
Sep23 230406 96.490 96.560 96.470 96.485 -0.065 115,855 515,221 -3,901  
Dec23 230406 96.595 96.705 96.585 96.605 -0.050 101,627 335,273 -1,270  
Total Volume and Open Interest 918,063 3,318,486 -1,979  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230406 96.42 96.48 96.41 96.44 +0.02 75,059 219,198 +11,955  
Sep23 230406 96.47 96.55 96.46 96.50 +0.03 28,525 138,396 +3,403  
Dec23 230406 96.53 96.62 96.52 96.59 +0.06 26,722 160,691 +4,649  
Mar24 230406 96.63 96.72 96.62 96.69 +0.06 16,877 106,233 -254  
Jun24 230406 96.73 96.82 96.72 96.79 +0.07 14,570 99,454 -1,500  
Sep24 230406 96.80 96.90 96.80 96.88 +0.08 5,721 77,189 +1,402  
Dec24 230406 96.85 96.95 96.85 96.93 +0.08 3,611 51,871 -311  
Mar25 230406 96.89 96.99 96.89 96.99 +0.10 1,610 28,090 +252  
Jun25 230406 96.99 97.01 96.99 97.01 +0.09 121 1,510 +47  
Sep25 230406 96.98 97.04 96.98 97.04 +0.10 20 441 +0  
Total Volume and Open Interest 172,879 883,432 +19,654  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230406 96.74 96.82 96.73 96.82 +0.09 144,475 999,697 +1,990  
Sep23 230406 96.82 96.82 96.82 96.82 +0.09        
Total Volume and Open Interest 144,475 999,697 +1,990  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230406 97.14 97.23 97.13 97.22 +0.08 231,712 759,344 -3,555  
Sep23 230406 97.22 97.22 97.22 97.22 +0.08        
Total Volume and Open Interest 231,712 759,344 -3,555  
Gold(CMX) Weekly Monthly
Apr23 230406 2022.2 2023.3 2005.0 2011.9 -9.0 811 1,818 -781 Hover/Click
Jun23 230406 2037.1 2037.7 2016.5 2026.4 -9.2 233,301 409,885 +13,785 Hover/Click
Aug23 230406 2055.0 2055.4 2034.6 2044.4 -9.2 4,335 29,770 +765 Hover/Click
Oct23 230406 2066.0 2071.2 2053.6 2061.9 -9.1 1,233 9,101 +492 Hover/Click
Dec23 230406 2083.9 2089.3 2070.0 2078.4 -9.1 3,682 20,263 +857 Hover/Click
Feb24 230406 2099.0 2099.0 2090.1 2094.7 -8.8 551 2,354 +340 Hover/Click
Apr24 230406 2106.0 2110.9 2106.0 2110.5 -8.6 175 779 +52 Hover/Click
Jun24 230406 2125.3 2125.3 2125.3 2125.3 -8.5 10 546 -36 Hover/Click
Aug24 230406 2131.8 2138.1 2131.8 2138.1 -8.7 7 44 +2 Hover/Click
Oct24 230406 2146.7 2149.9 2146.7 2149.9 -9.0 1 32 +1 Hover/Click
Dec24 230406 2161.4 2161.9 2161.4 2161.9 -9.2 2 458 +2 Hover/Click
Feb25 230406 2177.5 2177.5 2177.5 2177.5 -9.5       Hover/Click
Total Volume and Open Interest 245,200 476,592 +15,440  
Silver(CMX) Weekly Monthly
May23 230406 2509.0 2517.5 2469.5 2509.3 +5.6 80,733 93,420 +3,702 Hover/Click
Jul23 230406 2529.5 2538.5 2490.5 2529.9 +5.1 9,191 26,010 +3,568 Hover/Click
Sep23 230406 2528.0 2556.0 2516.5 2550.0 +4.6 1,246 6,463 -83 Hover/Click
Dec23 230406 2578.5 2584.0 2539.5 2580.3 +5.1 894 4,447 +226 Hover/Click
Mar24 230406 2596.5 2608.6 2588.0 2608.6 +5.4 194 491 +52 Hover/Click
May24 230406 2625.7 2625.7 2625.7 2625.7 +5.2 6 141 +1 Hover/Click
Jul24 230406 2639.0 2639.0 2639.0 2639.0 +5.3 0 4 +0 Hover/Click
Total Volume and Open Interest 92,366 131,210 +7,472  
Platinum(NYMEX) Weekly Monthly
Apr23 230406 999.4 1006.9 999.4 1006.9 +9.4 24 107 +14 Hover/Click
Jul23 230406 1009.2 1021.7 1004.3 1016.8 +9.4 24,796 56,148 +1,516 Hover/Click
Oct23 230406 1017.9 1028.1 1012.6 1023.9 +8.8 572 2,574 +82 Hover/Click
Jan24 230406 1029.1 1029.1 1029.1 1029.1 +8.7 4 310 +1 Hover/Click
Total Volume and Open Interest 25,396 59,156 +1,613  
Palladium(NYMEX) Weekly Monthly
Jun23 230406 1423.00 1468.00 1408.00 1462.40 +37.10 1,689 11,236 +65 Hover/Click
Sep23 230406 1438.00 1477.50 1430.00 1473.10 +37.80 174 521 +42 Hover/Click
Dec23 230406 1453.00 1490.90 1453.00 1490.90 +36.40 112 63 +53 Hover/Click
Total Volume and Open Interest 1,975 11,820 +160  
Copper(CMX) Weekly Monthly
May23 230406 398.25 403.15 397.10 401.55 +2.90 82,160 109,484 -1,403 Hover/Click
Jul23 230406 399.00 403.55 397.70 402.05 +2.90 19,246 59,773 +533 Hover/Click
Sep23 230406 399.75 403.50 398.65 402.40 +2.85 4,571 16,952 -227 Hover/Click
Dec23 230406 399.75 403.55 398.85 402.50 +2.80 2,574 17,633 +431 Hover/Click
Mar24 230406 402.70 402.70 400.35 402.45 +2.80 437 4,168 +173 Hover/Click
Total Volume and Open Interest 109,856 218,687 -518  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230406 33634 33716 33486 33659 +3 138,741 87,850 +1,363 Hover/Click
Sep23 230406 33855 33945 33730 33901 +12 249 435 +95 Hover/Click
Dec23 230406 34031 34047 33976 34031 unch 0 6 +0 Hover/Click
Mar24 230406 34226 34226 34226 34226 unch       Hover/Click
Total Volume and Open Interest 138,990 88,291 +1,458  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230406 4113.75 4135.25 4096.50 4132.00 +14.75 1,582,414 2,203,644 +3,448 Hover/Click
Sep23 230406 4150.00 4170.00 4131.00 4167.00 +15.25 2,875 10,481 +1,916 Hover/Click
Dec23 230406 4164.50 4201.00 4164.50 4199.00 +16.00 1,005 2,991 +673 Hover/Click
Mar24 230406 4225.00 4230.75 4206.50 4230.75 +15.50 0 57 +0 Hover/Click
Total Volume and Open Interest 1,586,487 2,219,512 +6,137  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230406 13072.75 13191.00 12953.25 13170.75 +91.00 577,032 229,440 +1,953 Hover/Click
Sep23 230406 13196.50 13325.75 13090.00 13308.50 +92.50 427 2,428 +241 Hover/Click
Dec23 230406 13300.00 13451.00 13258.25 13451.00 +92.00 2 197 +1 Hover/Click
Total Volume and Open Interest 577,461 232,186 +2,195  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230406 2463.10 2472.90 2450.00 2463.00 -3.50 11,068 40,238 +812 Hover/Click
Sep23 230406 2479.40 2479.40 2479.40 2479.40 -5.00       Hover/Click
Dec23 230406 2497.70 2497.70 2497.70 2497.70 -5.00       Hover/Click
Total Volume and Open Interest 11,068 40,238 +812  
Volatility Index(CBOE)
Apr23 230406 20.55 20.87 19.78 19.98 -0.44 71,595 117,748 -1,939  
May23 230406 21.95 22.15 21.30 21.50 -0.34 53,399 104,041 +6,843  
Jun23 230406 23.10 23.27 22.62 22.74 -0.26 30,027 54,074 +6,105  
Jul23 230406 23.85 23.98 23.45 23.55 -0.16 8,613 31,620 +1,355  
Total Volume and Open Interest 178,899 355,008 +13,485  
S & P 600(CME)
Jun23 230406 1156.40 1156.40 1156.40 1156.40 -0.40        
Sep23 230406 1165.00 1165.00 1165.00 1165.00 -0.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230406 1761.20 1772.20 1753.70 1766.80 +3.10 180,070 488,314 +5,383 Hover/Click
Sep23 230406 1780.00 1785.50 1769.40 1781.60 +3.50 215 2,424 -1,104 Hover/Click
Dec23 230406 1796.60 1796.60 1784.30 1796.60 +1.30 1 2 +1 Hover/Click
Total Volume and Open Interest 180,286 490,740 +4,280  
Nikkei 225(CME)
Jun23 230406 27760 27770 27495 27695 -65 2,592 10,823 -197  
Sep23 230406 27610 27610 27610 27610 -75 0 10 +0  
Total Volume and Open Interest 2,592 10,833 -197  
Nikkei 225(SGX) Weekly Monthly
Jun23 230406 27850 27855 27430 27545 -295 38,700 105,927 +949  
Sep23 230406 27495 27495 27495 27495 -295 0 359 +0  
Dec23 230406 27270 27270 27270 27270 -295 0 6,606 +0  
Total Volume and Open Interest 38,834 122,526 +999  
Nikkei 225 Mini(JPX)
Jun23 230406 27820 27845 27430 27530 -290 660,035 371,312 +8,542  
Sep23 230406 27755 27785 27370 27480 -270 9,815 17,794 +662  
Dec23 230406 27540 27560 27155 27250 -290 1,001 4,439 +187  
Total Volume and Open Interest 694,255 525,188 -2,158  
Nikkei 225(JPX)
Jun23 230406 27820 27840 27430 27530 -290 35,380 219,776 +3,248  
Sep23 230406 27750 27780 27380 27480 -270 288 11,195 +178  
Dec23 230406 27500 27500 27210 27250 -290 18 31,420 +223  
Total Volume and Open Interest 35,698 296,496 +3,767  
Nikkei 225(CME) Yen
Jun23 230406 27700 27705 27430 27630 -65 19,666 36,604 +270  
Sep23 230406 27565 27565 27400 27565 -65 0 37 +0  
Dec23 230406 27360 27360 27360 27360 -65        
Total Volume and Open Interest 19,711 36,670 +259  
Nikkei 225(CME) e-Mini Yen
Jun23 230406 27630 27630 27630 27630 -70        
Sep23 230406 27570 27570 27570 27570 -60        
Dec23 230406 27360 27360 27360 27360 -70        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230406 7324.5 7362.5 7317.0 7333.0 +9.0 57,062 231,748 +6,050  
May23 230406 7277.5 7278.5 7259.0 7259.0 +8.0 2 2 +2  
Jun23 230406 7200.5 7217.0 7200.5 7210.0 +8.5 7 1,595 +87  
Sep23 230406 7256.5 7256.5 7256.5 7256.5 +8.5        
Dec23 230406 7295.0 7295.0 7295.0 7295.0 +6.5        
Mar24 230406 7345.5 7345.5 7345.5 7345.5 +9.0        
Total Volume and Open Interest 57,071 233,346 +6,139  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230406 20213 20393 20066 20312 +10 104,339 109,725 +3,549  
May23 230406 20186 20360 20067 20280 +5 557 1,357 -33  
Jun23 230406 20200 20280 19987 20227 +6 119 9,457 +25  
Total Volume and Open Interest 105,049 131,041 +3,560  
DAX(EUREX) Weekly Monthly
Jun23 230406 15664.0 15810.0 15636.0 15742.0 +94.0 59,481 75,285 +1,011  
Sep23 230406 15793.0 15902.0 15793.0 15867.0 +94.0 6 147 +1  
Dec23 230406 16024.0 16024.0 16024.0 16024.0 +99.0 2 3 +2  
Total Volume and Open Interest 59,489 75,435 +1,014  
Mini-DAX(EUREX)
Jun23 230406 15660.0 15809.0 15636.0 15742.0 +94.0 39,751 13,566 +620  
Sep23 230406 15882.0 15921.0 15867.0 15867.0 +94.0 20 45 -2  
Dec23 230406 16024.0 16024.0 16024.0 16024.0 +99.0        
Total Volume and Open Interest 39,771 13,611 +618  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230406 4241 4275 4233 4256 +21 782,463 3,635,775 +2,619  
Sep23 230406 4278 4279 4278 4279 +21 10 23,127 +0  
Dec23 230406 4302 4302 4302 4302 +22 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 230406 11011 11160 11009 11125 +102 30,036 137,782 -8,830  
Sep23 230406 11109 11158 11109 11153 +99 10 87 -9  
Dec23 230406 11190 11190 11190 11190 +98 0 344 +0  
Total Volume and Open Interest 30,046 138,213 -8,839  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230406 7664.50 7761.00 7653.00 7737.00 +90.50 83,984 597,915 +3,187  
Sep23 230406 7741.00 7741.00 7741.00 7741.00 +92.00 89 703 +87  
Dec23 230406 7778.00 7778.00 7778.00 7778.00 +92.00 0 8 +0  
Total Volume and Open Interest 84,073 598,626 +3,274  
SPI 200(SFE) Weekly Monthly
Jun23 230406 7264.0 7273.0 7218.0 7239.0 -22.0 41,021 238,640 -7,967  
Sep23 230406 7192.0 7192.0 7192.0 7192.0 -22.0 0 7 +0  
Dec23 230406 7173.0 7173.0 7173.0 7173.0 -22.0        
Total Volume and Open Interest 41,315 239,322 -7,769  
FTSE MIB(ISE)
Jun23 230406 26395.00 26825.00 26390.00 26723.00 +346.00 13,691 88,566 +915  
Sep23 230406 26865.00 26865.00 26575.00 26790.00 +346.00 27 264 +7  
Dec23 230406 26807.00 26807.00 26807.00 26807.00 +341.00 1 4 +1  
Total Volume and Open Interest 13,719 88,834 +923  
KOSPI 200(KFE)
Jun23 230406 324.00 324.20 319.15 319.75 -6.00 217,240 318,675 +384  
Sep23 230406 327.00 327.00 320.65 321.15 -6.05 174 20,217 -10  
Dec23 230406 326.00 326.00 322.30 322.30 -6.40 6 28,240 +9  
Total Volume and Open Interest 217,420 384,186 +390  
GSCI(CME) Weekly Monthly
Apr23 230406 589.25 590.50 586.50 589.25 -1.00 15 567 +4  
May23 230406 586.75 586.75 585.60 586.75 -1.00        
Jun23 230406 584.25 584.25 584.25 584.25 -6.00        
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

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