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 Fri April 07, 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 -18.50 124,119 247,485 -14,101 Hover/Click
Jul23 230406 1478.50 1479.75 1455.75 1462.50 -15.25 97,867 213,582 -1,885 Hover/Click
Aug23 230406 1424.75 1427.50 1405.75 1412.50 -11.75 7,927 23,235 +841 Hover/Click
Sep23 230406 1347.75 1351.25 1332.25 1338.25 -9.00 5,612 20,405 +326 Hover/Click
Nov23 230406 1316.00 1320.25 1303.75 1309.75 -6.25 34,920 169,400 +1,110 Hover/Click
Jan24 230406 1322.25 1326.50 1310.50 1316.25 -6.00 2,949 20,905 +269 Hover/Click
Mar24 230406 1315.75 1319.75 1305.25 1310.50 -5.50 2,894 18,909 +526 Hover/Click
May24 230406 1316.50 1320.75 1306.75 1312.25 -5.25 1,028 8,866 +105 Hover/Click
Jul24 230406 1320.25 1323.25 1309.75 1315.25 -5.00 453 3,636 +173 Hover/Click
Aug24 230406 1302.00 1302.00 1302.00 1302.00 -3.75 0 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 -2.25 242 5,839 -41 Hover/Click
Jan25 230406 1248.75 1248.75 1248.75 1248.75 -2.50 2 53 +1 Hover/Click
Mar25 230406 1237.50 1237.50 1237.50 1237.50 -2.50 0 2 +0 Hover/Click
Total Volume and Open Interest 278,013 733,435 -12,676  
Soybean Meal(CBOT) Weekly Monthly
May23 230406 450.60 455.40 445.40 454.30 +3.70 47,438 136,349 -3,524 Hover/Click
Jul23 230406 447.00 450.30 442.80 449.70 +2.90 32,265 135,500 +815 Hover/Click
Aug23 230406 438.30 441.10 435.20 440.90 +2.30 6,458 22,975 +346 Hover/Click
Sep23 230406 426.90 428.40 423.70 428.30 +1.30 5,973 28,220 +1,109 Hover/Click
Oct23 230406 417.60 418.00 413.60 417.10 -0.40 3,891 18,738 +952 Hover/Click
Dec23 230406 415.50 415.60 411.00 414.30 -1.10 12,894 70,256 +1,886 Hover/Click
Jan24 230406 410.90 411.00 406.70 409.90 -1.00 1,947 12,621 +451 Hover/Click
Mar24 230406 401.20 401.50 397.60 401.00 -0.20 580 8,062 +102 Hover/Click
May24 230406 396.50 396.60 393.30 396.60 +0.70 318 3,163 +91 Hover/Click
Jul24 230406 395.30 395.90 392.70 395.90 +1.30 181 1,506 +113 Hover/Click
Total Volume and Open Interest 111,987 438,949 +2,343  
Soybean Oil(CBOT) Weekly Monthly
May23 230406 55.22 55.34 54.04 54.53 -0.69 47,057 135,985 -2,404 Hover/Click
Jul23 230406 55.44 55.57 54.28 54.73 -0.71 35,564 139,433 +3,067 Hover/Click
Aug23 230406 55.17 55.29 54.06 54.49 -0.68 8,598 40,256 +31 Hover/Click
Sep23 230406 54.85 54.89 53.70 54.13 -0.66 6,146 31,461 +6 Hover/Click
Oct23 230406 54.41 54.41 53.29 53.69 -0.64 4,971 22,314 +77 Hover/Click
Dec23 230406 54.27 54.27 53.08 53.48 -0.62 12,355 81,007 +1,110 Hover/Click
Jan24 230406 54.04 54.04 53.00 53.41 -0.60 1,845 12,259 +201 Hover/Click
Mar24 230406 53.77 53.86 52.92 53.39 -0.58 971 10,814 +193 Hover/Click
May24 230406 53.74 53.80 52.94 53.39 -0.57 507 4,764 +193 Hover/Click
Jul24 230406 53.28 53.79 52.97 53.42 -0.58 259 3,003 +83 Hover/Click
Total Volume and Open Interest 118,320 486,529 +2,576  
Canola(WCE) Weekly Monthly
May23 230406 760.0 773.1 756.1 771.4 +7.7 12,643 78,845 -4,945 Hover/Click
Jul23 230406 740.5 749.8 736.2 748.0 +3.1 16,705 119,250 +2,960 Hover/Click
Nov23 230406 709.8 716.3 705.1 715.1 +1.9 9,209 81,442 +1,480 Hover/Click
Jan24 230406 713.2 718.4 710.2 718.3 +1.8 494 5,962 +346 Hover/Click
Mar24 230406 722.2 722.2 720.9 722.0 +1.7 12 1,945 +12 Hover/Click
May24 230406 719.6 719.6 719.6 719.6 +1.7 0 6 +0 Hover/Click
Total Volume and Open Interest 39,063 287,613 -147  
Corn(CBOT) Weekly Monthly
May23 230406 652.25 652.50 641.75 643.50 -9.25 143,556 403,101 -9,354 Hover/Click
Jul23 230406 627.00 627.25 619.00 619.75 -7.75 101,162 379,811 -1,664 Hover/Click
Sep23 230406 568.25 569.50 563.00 564.25 -5.00 23,289 184,300 +1,353 Hover/Click
Dec23 230406 559.25 560.50 555.25 556.75 -4.00 37,057 292,199 +2,881 Hover/Click
Mar24 230406 567.25 568.00 563.25 564.50 -3.75 3,506 35,227 +743 Hover/Click
May24 230406 571.75 573.25 568.50 569.75 -3.50 743 10,165 +244 Hover/Click
Jul24 230406 573.50 574.75 570.25 571.50 -3.25 385 6,541 +63 Hover/Click
Sep24 230406 547.25 547.25 543.75 545.00 -1.00 88 1,962 +17 Hover/Click
Dec24 230406 534.25 536.50 533.50 535.00 unch 942 13,993 +96 Hover/Click
Mar25 230406 541.75 543.00 541.00 541.75 unch 5 279 +2 Hover/Click
Total Volume and Open Interest 310,738 1,329,053 -5,618  
Wheat(CBOT) Weekly Monthly
May23 230406 682.25 685.00 671.25 675.50 -6.50 56,289 172,227 +1,823 Hover/Click
Jul23 230406 695.00 697.50 684.25 688.00 -6.75 36,939 121,524 +5,296 Hover/Click
Sep23 230406 708.00 711.00 697.25 700.75 -7.50 13,600 35,934 +1,427 Hover/Click
Dec23 230406 727.75 729.25 715.50 719.50 -7.00 7,600 44,264 +1,050 Hover/Click
Mar24 230406 740.00 740.00 727.25 731.00 -7.25 1,395 7,637 +575 Hover/Click
May24 230406 742.25 742.50 730.50 734.25 -7.25 224 1,753 +57 Hover/Click
Total Volume and Open Interest 116,348 386,278 +10,279  
Wheat(KCBT) Weekly Monthly
May23 230406 862.00 877.50 859.75 864.50 +3.00 22,232 66,902 -907 Hover/Click
Jul23 230406 843.75 857.25 841.25 846.00 +3.00 18,613 59,701 +2,160 Hover/Click
Sep23 230406 841.00 852.75 838.50 842.00 +2.25 6,825 23,008 +436 Hover/Click
Dec23 230406 844.25 853.75 839.25 843.50 +2.00 4,523 24,766 +717 Hover/Click
Mar24 230406 840.50 852.25 838.25 842.25 +2.25 624 2,702 +282 Hover/Click
May24 230406 830.75 842.00 830.25 833.25 +1.75 26 240 -4 Hover/Click
Jul24 230406 787.75 798.25 787.75 790.00 +0.25 67 599 +29 Hover/Click
Total Volume and Open Interest 52,914 178,069 +2,716  
Wheat(MGE) Weekly Monthly
May23 230406 874.00 884.25 870.25 872.00 -1.50 3,783 23,804 -1,395 Hover/Click
Jul23 230406 874.00 884.75 870.25 871.25 -2.75 3,115 18,484 +588 Hover/Click
Sep23 230406 874.25 884.50 870.75 871.50 -2.50 1,078 15,433 +155 Hover/Click
Dec23 230406 876.00 883.75 870.25 871.25 -3.50 320 5,996 +68 Hover/Click
Mar24 230406 878.50 878.50 868.75 868.75 -4.00 4 234 +1 Hover/Click
May24 230406 857.25 857.25 857.25 857.25 -2.25 0 29 +0 Hover/Click
Total Volume and Open Interest 8,300 64,010 -583  
Oats(CBOT) Weekly Monthly
May23 230406 341.00 344.50 334.25 340.25 +2.25 460 2,308 -28 Hover/Click
Jul23 230406 335.75 343.75 332.00 336.25 +3.50 259 1,279 +81 Hover/Click
Sep23 230406 336.50 345.50 336.50 340.00 +3.25 82 321 +39 Hover/Click
Dec23 230406 352.25 358.00 346.50 349.75 +3.25 44 545 +13 Hover/Click
Total Volume and Open Interest 845 4,481 +105  
Rough Rice(CBOT) Weekly Monthly
May23 230406 16.86 16.89 16.54 16.64 -0.19 441 3,583 -107 Hover/Click
Jul23 230406 17.09 17.09 16.78 16.86 -0.21 69 1,447 +18 Hover/Click
Sep23 230406 15.34 15.34 15.03 15.13 -0.25 80 2,803 +54 Hover/Click
Nov23 230406 15.35 15.43 15.34 15.34 -0.27 0 331 +0 Hover/Click
Total Volume and Open Interest 590 8,177 -35  
Live Cattle(CME) Weekly Monthly
Apr23 230406 170.400 171.435 169.935 171.080 +2.680 8,713 24,179 -2,552 Hover/Click
Jun23 230406 162.500 163.235 161.935 163.100 +2.800 21,232 144,939 +3,544 Hover/Click
Aug23 230406 161.400 162.685 160.900 162.300 +2.315 10,913 81,988 +1,175 Hover/Click
Oct23 230406 165.750 166.650 165.400 166.080 +1.730 6,334 37,091 +785 Hover/Click
Dec23 230406 170.500 171.300 170.250 170.900 +1.550 3,140 28,768 +637 Hover/Click
Feb24 230406 173.650 174.630 173.600 174.300 +1.420 800 9,647 +117 Hover/Click
Total Volume and Open Interest 51,370 333,398 +3,711  
Feeder Cattle(CME) Weekly Monthly
Apr23 230406 200.000 201.785 199.450 200.630 +2.800 1,299 6,676 -267 Hover/Click
May23 230406 204.600 206.580 204.235 205.400 +3.300 5,180 24,024 -273 Hover/Click
Aug23 230406 221.785 223.250 221.185 222.600 +3.365 3,014 18,442 +472 Hover/Click
Sep23 230406 224.235 225.950 224.035 225.350 +3.115 712 5,732 +182 Hover/Click
Oct23 230406 226.350 227.550 225.880 227.200 +2.965 292 2,322 +48 Hover/Click
Nov23 230406 227.000 228.700 226.800 228.080 +2.830 134 1,679 +52 Hover/Click
Jan24 230406 225.000 226.435 225.000 225.830 +2.500 17 900 -1 Hover/Click
Total Volume and Open Interest 10,655 59,789 +217  
Lean Hogs(CME) Weekly Monthly
Apr23 230406 73.400 74.250 73.380 74.150 +0.750 11,109 22,329 -1,523 Hover/Click
May23 230406 81.630 82.850 80.980 82.200 +0.900 501 2,347 +162  
Jun23 230406 88.550 89.700 87.050 88.180 -0.200 23,967 94,517 +3,005 Hover/Click
Jul23 230406 91.730 92.730 90.100 91.280 -0.150 7,287 24,396 +809 Hover/Click
Aug23 230406 92.630 93.680 91.230 92.230 -0.220 8,437 27,520 +517 Hover/Click
Oct23 230406 83.830 84.200 82.300 83.050 -0.130 4,133 30,141 +550 Hover/Click
Dec23 230406 79.100 79.500 77.700 78.380 -0.170 2,107 16,803 +100 Hover/Click
Feb24 230406 82.780 83.000 81.350 81.980 -0.270 711 7,244 +176 Hover/Click
Total Volume and Open Interest 58,374 227,343 +3,776  
Class III Milk(CME) Weekly Monthly
Apr23 230406 18.67 18.81 18.61 18.69 +0.02 416 4,099 -88 Hover/Click
May23 230406 18.06 18.08 17.75 17.95 -0.11 418 4,769 +140 Hover/Click
Jun23 230406 18.27 18.27 17.94 18.18 -0.11 73 3,374 +34 Hover/Click
Jul23 230406 18.73 18.73 18.55 18.67 -0.12 36 1,851 +11 Hover/Click
Aug23 230406 19.17 19.17 19.02 19.11 -0.10 52 1,314 +10 Hover/Click
Sep23 230406 19.50 19.50 19.37 19.44 -0.08 28 1,397 +18 Hover/Click
Oct23 230406 19.55 19.55 19.55 19.55 -0.05 3 1,010 -3 Hover/Click
Nov23 230406 19.46 19.46 19.46 19.46 -0.07 9 915 -2 Hover/Click
Dec23 230406 19.26 19.26 19.15 19.17 -0.09 0 752 +0 Hover/Click
Jan24 230406 18.90 18.90 18.88 18.90 unch 8 155 +3 Hover/Click
Feb24 230406 18.73 18.73 18.73 18.73 -0.02 3 158 +1 Hover/Click
Mar24 230406 18.65 18.65 18.65 18.65 -0.06 3 190 +0 Hover/Click
Apr24 230406 18.65 18.66 18.65 18.66 -0.01 3 57 +0 Hover/Click
Total Volume and Open Interest 1,058 20,142 +127  
Cocoa(ICE) Weekly Monthly
May23 230406 2919 2936 2902 2919 +16 36,591 112,273 -7,154 Hover/Click
Jul23 230406 2890 2904 2861 2870 -7 33,854 133,904 +5,234 Hover/Click
Sep23 230406 2881 2893 2854 2863 -6 5,778 55,774 +1,234 Hover/Click
Dec23 230406 2861 2865 2837 2844 -3 4,226 57,297 -791 Hover/Click
Mar24 230406 2812 2812 2794 2800 unch 3,300 28,792 +1,167 Hover/Click
May24 230406 2782 2790 2770 2776 unch 435 5,473 -138 Hover/Click
Jul24 230406 2752 2771 2751 2755 -1 181 5,298 -65 Hover/Click
Total Volume and Open Interest 84,438 402,305 -494  
Coffee "C"(ICE) Weekly Monthly
May23 230406 179.55 184.55 177.95 183.60 +3.45 23,598 59,945 -958 Hover/Click
Jul23 230406 178.70 182.55 176.85 181.70 +2.70 15,730 55,746 -14 Hover/Click
Sep23 230406 177.30 180.40 175.20 179.70 +2.15 5,876 35,638 +541 Hover/Click
Dec23 230406 175.00 178.50 173.45 177.80 +1.85 3,725 27,639 -228 Hover/Click
Mar24 230406 174.10 178.05 173.35 177.35 +1.70 1,493 9,768 -27 Hover/Click
May24 230406 174.90 178.70 174.10 178.05 +1.60 443 6,848 +88 Hover/Click
Total Volume and Open Interest 52,014 201,341 -84  
Orange Juice(ICE) Weekly Monthly
May23 230406 284.25 285.70 272.30 275.50 -6.70 771 6,929 -195 Hover/Click
Jul23 230406 269.30 270.10 259.50 261.70 -7.35 490 2,203 +369 Hover/Click
Sep23 230406 255.45 255.85 250.75 250.75 -6.30 16 463 +6 Hover/Click
Nov23 230406 245.45 246.00 241.60 241.60 -5.95 4 133 +4 Hover/Click
Jan24 230406 236.00 236.00 234.65 234.65 -3.45 2 13 +2 Hover/Click
Mar24 230406 220.20 220.20 220.20 220.20 -2.30 1 1 +0 Hover/Click
Total Volume and Open Interest 1,285 9,744 +187  
Sugar #11(ICE) Weekly Monthly
May23 230406 23.01 23.68 22.71 23.61 +0.66 112,569 289,326 -16,603 Hover/Click
Jul23 230406 22.59 23.24 22.30 23.18 +0.63 93,663 317,544 +13,842 Hover/Click
Oct23 230406 22.23 22.88 21.97 22.82 +0.59 24,791 165,229 +1,933 Hover/Click
Mar24 230406 22.13 22.68 21.82 22.63 +0.56 13,915 118,404 +902 Hover/Click
May24 230406 20.60 21.00 20.35 20.96 +0.36 5,949 34,157 +591 Hover/Click
Jul24 230406 19.67 19.95 19.40 19.91 +0.30 3,155 30,391 +951 Hover/Click
Oct24 230406 19.02 19.29 18.79 19.25 +0.26 1,593 23,793 -60 Hover/Click
Mar25 230406 18.79 19.06 18.65 19.05 +0.21 667 16,443 +303 Hover/Click
May25 230406 18.02 18.25 17.90 18.24 +0.14 325 6,644 +21 Hover/Click
Total Volume and Open Interest 257,389 1,008,290 +2,398  
London Cocoa(LCE) Weekly Monthly
May23 230406 2174 2203 2167 2186 +17 14,137 60,930 -6,279 Hover/Click
Jul23 230406 2156 2191 2155 2181 +25 14,497 68,271 +2,124 Hover/Click
Sep23 230406 2141 2168 2140 2159 +19 4,175 48,197 +558 Hover/Click
Dec23 230406 2085 2104 2083 2098 +13 2,797 53,227 +126 Hover/Click
Mar24 230406 2025 2035 2025 2033 +8 1,656 43,862 +652 Hover/Click
May24 230406 2002 2007 1996 2006 +7 327 11,891 -9 Hover/Click
Jul24 230406 1983 1991 1980 1991 +7 168 5,282 -45 Hover/Click
Total Volume and Open Interest 37,821 296,907 -2,846  
London Sugar(LCE) Weekly Monthly
May23 230406 665.50 676.50 651.00 673.20 +9.30 13,300 20,747 -4,167 Hover/Click
Aug23 230406 646.10 664.00 636.70 661.80 +15.00 13,492 37,881 +1,420 Hover/Click
Oct23 230406 630.40 646.90 623.70 645.10 +14.50 4,070 16,693 +295 Hover/Click
Dec23 230406 615.70 630.40 610.70 629.70 +14.00 1,281 8,815 +271 Hover/Click
Mar24 230406 603.90 615.70 598.20 615.00 +13.10 645 6,099 +341 Hover/Click
Total Volume and Open Interest 33,061 92,566 -1,733  
Cotton(ICE) Weekly Monthly
May23 230406 81.45 83.43 81.20 83.20 +2.13 13,538 72,856 -2,708 Hover/Click
Jul23 230406 81.37 83.58 81.37 83.47 +2.18 10,370 54,506 +293 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 3,820 51,463 -54 Hover/Click
Mar24 230406 82.48 83.14 81.14 83.02 +1.29 1,144 6,137 +323 Hover/Click
May24 230406 82.71 83.13 81.10 82.86 +0.94 597 2,094 +106 Hover/Click
Total Volume and Open Interest 30,017 192,174 -1,672  
Crude Oil(NYM) Weekly Monthly
May23 230406 80.37 80.96 79.65 80.70 +0.09 254,974 269,238 -10,345 Hover/Click
Jun23 230406 80.45 80.97 79.69 80.68 +0.05 109,748 293,530 +2,968 Hover/Click
Jul23 230406 80.17 80.70 79.43 80.35 -0.01 66,689 246,845 +7,243 Hover/Click
Aug23 230406 79.61 80.14 78.94 79.76 -0.06 29,797 87,146 +1,946 Hover/Click
Sep23 230406 79.01 79.46 78.31 79.05 -0.09 40,245 153,042 +5,757 Hover/Click
Oct23 230406 78.28 78.73 77.61 78.31 -0.10 15,885 75,342 +2,414 Hover/Click
Nov23 230406 77.31 78.02 77.02 77.58 -0.11 13,629 44,265 +3,635 Hover/Click
Dec23 230406 76.85 77.37 76.22 76.90 -0.11 63,378 206,651 -406 Hover/Click
Jan24 230406 75.98 76.67 75.75 76.21 -0.14 5,280 39,376 +241 Hover/Click
Feb24 230406 75.54 75.87 75.11 75.58 -0.15 4,519 23,222 +680 Hover/Click
Mar24 230406 74.96 75.51 74.47 74.98 -0.17 9,939 34,201 +770 Hover/Click
Apr24 230406 74.40 74.86 74.29 74.44 -0.17 2,264 19,522 +884 Hover/Click
May24 230406 74.34 74.34 73.75 73.95 -0.18 1,802 16,882 +187 Hover/Click
Jun24 230406 73.54 74.04 73.01 73.48 -0.20 21,249 80,661 +2,796 Hover/Click
Jul24 230406 73.50 73.50 72.80 72.98 -0.22 979 12,121 +561 Hover/Click
Aug24 230406 72.53 72.53 72.53 72.53 -0.19 210 9,471 +74 Hover/Click
Total Volume and Open Interest 674,772 1,880,340 +21,894  
e-miNY Crude Oil(NYM)
May23 230406 80.425 80.950 79.650 80.700 +0.100 13,362 5,915 +191  
Jun23 230406 80.500 80.950 79.700 80.675 +0.050 726 556 -24  
Jul23 230406 80.250 80.650 79.475 80.350 unch 706 1,185 +687  
Aug23 230406 79.675 80.125 78.950 79.750 -0.075 6 48 -1  
Sep23 230406 78.600 79.425 78.300 79.050 -0.100 6 52 -1  
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 5 20 +0  
Dec23 230406 76.600 77.350 76.250 76.900 -0.100 86 289 -6  
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 14,902 8,177 +849  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230406 273.25 273.48 265.64 266.05 -7.05 69,649 83,182 -5,366 Hover/Click
Jun23 230406 267.25 267.54 260.83 261.22 -5.95 53,384 52,369 -1,599 Hover/Click
Jul23 230406 265.79 266.00 260.11 260.44 -5.33 21,620 27,197 +952 Hover/Click
Aug23 230406 265.11 265.54 260.12 260.53 -4.88 9,689 12,671 -191 Hover/Click
Sep23 230406 265.00 265.40 260.23 260.74 -4.54 9,845 16,222 +1,033 Hover/Click
Oct23 230406 264.75 265.15 259.88 260.69 -4.29 4,790 13,049 +508 Hover/Click
Nov23 230406 264.00 264.29 259.31 259.95 -4.12 4,127 12,392 +219 Hover/Click
Dec23 230406 262.74 263.20 257.88 258.85 -3.99 8,728 21,087 -378 Hover/Click
Jan24 230406 261.65 262.25 257.33 258.00 -3.84 1,186 4,493 +53 Hover/Click
Feb24 230406 260.75 261.02 256.39 256.91 -3.64 797 2,518 +104 Hover/Click
Mar24 230406 258.50 259.04 254.42 255.16 -3.38 693 3,377 -69 Hover/Click
Apr24 230406 255.75 255.75 252.60 252.60 -3.23 424 2,837 +41 Hover/Click
May24 230406 251.85 252.00 250.00 250.96 -3.21 285 1,451 -23 Hover/Click
Jun24 230406 250.75 251.73 249.04 249.50 -3.05 288 3,810 +96 Hover/Click
Total Volume and Open Interest 186,778 266,300 -4,047  
RBOB Gasoline(NYM) Weekly Monthly
May23 230406 282.11 284.28 278.88 281.33 -0.68 83,356 116,455 +5,385 Hover/Click
Jun23 230406 275.45 276.99 272.52 274.99 -0.06 76,717 67,420 +1,783 Hover/Click
Jul23 230406 269.34 270.55 266.51 269.42 +0.47 36,607 33,676 -82 Hover/Click
Aug23 230406 263.18 264.02 260.46 263.75 +0.79 15,145 16,578 +1,705 Hover/Click
Sep23 230406 256.53 257.86 254.20 257.69 +0.78 13,385 25,466 +556 Hover/Click
Oct23 230406 238.25 239.55 236.49 239.38 +1.08 4,907 18,669 +676 Hover/Click
Nov23 230406 231.45 233.68 230.67 233.39 +1.10 3,159 11,739 +418 Hover/Click
Dec23 230406 227.31 229.41 225.50 229.13 +1.16 4,396 13,995 +34 Hover/Click
Jan24 230406 225.21 227.31 224.78 227.02 +1.38 1,296 9,184 +289 Hover/Click
Feb24 230406 224.47 226.33 224.24 226.33 +1.41 271 1,229 +50 Hover/Click
Total Volume and Open Interest 239,490 319,716 +10,864  
e-miNY RBOB Gasoline(NYM)
May23 230406 281.33 281.33 281.33 281.33 -0.68 0 2 +0  
Jun23 230406 274.99 274.99 274.99 274.99 -0.06 1 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 1 6 +0  
Natural Gas(NYM) Weekly Monthly
May23 230406 2.141 2.181 1.992 2.011 -0.144 147,112 372,409 -10,297 Hover/Click
Jun23 230406 2.375 2.400 2.220 2.238 -0.143 35,428 89,507 +3,540 Hover/Click
Jul23 230406 2.620 2.641 2.478 2.491 -0.133 37,438 154,797 +637 Hover/Click
Aug23 230406 2.672 2.693 2.533 2.547 -0.131 13,404 46,320 +576 Hover/Click
Sep23 230406 2.645 2.673 2.514 2.527 -0.128 17,189 113,156 +3,064 Hover/Click
Oct23 230406 2.737 2.756 2.598 2.614 -0.125 21,244 106,172 +656 Hover/Click
Nov23 230406 3.108 3.143 2.999 3.012 -0.115 7,604 45,443 +143 Hover/Click
Dec23 230406 3.568 3.600 3.462 3.477 -0.109 6,654 42,495 +1,088 Hover/Click
Jan24 230406 3.793 3.826 3.700 3.719 -0.093 9,226 77,862 -283 Hover/Click
Feb24 230406 3.717 3.724 3.605 3.622 -0.091 3,920 23,808 +313 Hover/Click
Mar24 230406 3.405 3.417 3.306 3.328 -0.085 6,465 44,892 +261 Hover/Click
Apr24 230406 3.100 3.110 3.010 3.039 -0.078 6,314 51,377 +786 Hover/Click
May24 230406 3.099 3.108 3.014 3.043 -0.075 4,178 20,809 +512 Hover/Click
Jun24 230406 3.254 3.254 3.172 3.199 -0.074 597 6,663 -61 Hover/Click
Jul24 230406 3.394 3.401 3.321 3.348 -0.076 971 6,132 +47 Hover/Click
Aug24 230406 3.431 3.441 3.359 3.385 -0.077 1,376 7,689 -37 Hover/Click
Total Volume and Open Interest 324,942 1,366,688 +1,032  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230406 84.89 85.45 84.05 85.12 +0.13 246,479 497,025 +384 Hover/Click
Jul23 230406 84.52 85.03 83.71 84.67 +0.05 139,082 355,006 +10,720 Hover/Click
Aug23 230406 83.94 84.42 83.14 84.04 unch 74,685 180,555 -601 Hover/Click
Sep23 230406 83.32 83.80 82.55 83.39 -0.03 64,434 158,639 +5,040 Hover/Click
Oct23 230406 82.66 83.15 81.92 82.73 -0.04 37,221 93,069 +120 Hover/Click
Nov23 230406 82.05 82.54 81.35 82.10 -0.05 28,631 89,367 +1,455 Hover/Click
Dec23 230406 81.44 81.95 80.73 81.48 -0.07 100,451 239,651 +4,860 Hover/Click
Jan24 230406 80.53 81.36 80.28 80.88 -0.09 10,177 45,380 -322 Hover/Click
Feb24 230406 79.80 80.82 79.75 80.31 -0.10 6,686 52,678 -42 Hover/Click
Mar24 230406 79.25 80.08 79.15 79.78 -0.11 17,079 46,195 +783 Hover/Click
Apr24 230406 79.27 79.27 79.27 79.27 -0.12 5,161 14,709 +1,195 Hover/Click
May24 230406 78.78 78.78 78.78 78.78 -0.13 3,620 13,222 +697 Hover/Click
Jun24 230406 78.16 78.88 77.76 78.33 -0.13 25,892 80,782 +43 Hover/Click
Jul24 230406 77.86 77.86 77.86 77.86 -0.13 1,704 12,395 +21 Hover/Click
Total Volume and Open Interest 819,693 2,168,895 +30,457  
Gas Oil(ICE) Weekly Monthly
Apr23 230406 793.00 796.75 774.00 780.25 -8.75 35,835 40,234 -12,573 Hover/Click
May23 230406 788.25 790.50 769.25 776.25 -8.75 98,607 111,297 +368 Hover/Click
Jun23 230406 779.25 780.75 761.75 768.50 -8.50 62,938 94,347 +1,904 Hover/Click
Jul23 230406 774.00 775.25 758.25 764.75 -8.00 22,304 49,784 +1,269 Hover/Click
Aug23 230406 771.00 772.00 756.50 762.50 -7.25 10,426 31,285 -347 Hover/Click
Sep23 230406 768.25 769.00 754.25 760.25 -6.75 11,992 38,066 +506 Hover/Click
Oct23 230406 765.00 767.50 752.50 759.00 -6.25 3,981 25,459 +57 Hover/Click
Nov23 230406 756.00 762.00 747.50 753.50 -5.75 4,398 18,445 -43 Hover/Click
Dec23 230406 753.00 755.50 740.00 746.25 -5.50 21,355 58,623 -1,803 Hover/Click
Jan24 230406 744.50 750.50 736.75 742.25 -5.00 1,945 14,594 +213 Hover/Click
Total Volume and Open Interest 280,470 557,014 -9,532  
WTI Crude Oil(ICE) Weekly Monthly
May23 230406 80.53 80.96 79.65 80.70 +0.09 22,539 62,026 -1,636 Hover/Click
Jun23 230406 80.55 80.98 79.71 80.68 +0.05 33,815 75,199 -648 Hover/Click
Jul23 230406 79.86 80.70 79.48 80.35 -0.01 32,946 38,991 +779 Hover/Click
Aug23 230406 79.73 80.12 78.99 79.76 -0.06 25,050 25,983 +963 Hover/Click
Sep23 230406 78.41 79.45 78.34 79.05 -0.09 14,185 46,923 +388 Hover/Click
Oct23 230406 77.91 78.74 77.91 78.31 -0.10 5,254 14,903 +978 Hover/Click
Nov23 230406 77.41 78.03 77.21 77.58 -0.11 1,275 9,187 +116 Hover/Click
Dec23 230406 76.76 77.35 76.48 76.90 -0.11 9,149 77,928 -1,008 Hover/Click
Jan24 230406 76.23 76.23 76.21 76.21 -0.14 553 8,243 -159 Hover/Click
Feb24 230406 75.58 75.58 75.58 75.58 -0.16 326 6,287 +30 Hover/Click
Mar24 230406 74.99 74.99 74.99 74.99 -0.16 753 8,140 +310 Hover/Click
Apr24 230406 74.44 74.44 74.44 74.44 -0.17 48 1,674 +0 Hover/Click
May24 230406 73.95 73.95 73.95 73.95 -0.18 54 1,242 +35 Hover/Click
Jun24 230406 73.82 73.82 73.44 73.48 -0.20 2,566 16,961 +780 Hover/Click
Jul24 230406 72.99 72.99 72.99 72.99 -0.21 100 1,590 -50 Hover/Click
Aug24 230406 72.53 72.53 72.53 72.53 -0.19 100 981 -75 Hover/Click
Total Volume and Open Interest 151,733 466,250 +1,481  
US Dollar Index(ICE) Weekly Monthly
Jun23 230407 101.635 101.985 101.565 101.730 +0.210 9,870 33,002 +322 Hover/Click
Sep23 230407 101.405 101.700 101.400 101.500 +0.210 23 553 +2 Hover/Click
Dec23 230407 101.330 101.330 101.330 101.330 +0.210 0 5 +0 Hover/Click
Total Volume and Open Interest 9,893 33,560 +324  
Australian Dollar(CME) Weekly Monthly
Jun23 230407 66.90 67.10 66.60 66.85 -0.13 56,885 154,939 +1,539 Hover/Click
Sep23 230407 67.21 67.31 67.03 67.07 -0.13 41 496 +5 Hover/Click
Dec23 230407 67.25 67.40 67.25 67.25 -0.12 6 94 +6 Hover/Click
Total Volume and Open Interest 57,180 156,417 +1,571  
British Pound(CME) Weekly Monthly
Jun23 230407 124.56 124.75 124.08 124.42 -0.31 66,378 213,384 -1,739 Hover/Click
Sep23 230407 124.25 124.54 124.25 124.54 -0.30 69 680 -8 Hover/Click
Dec23 230407 124.60 124.60 124.60 124.60 -0.27 1,131 8,782 +410 Hover/Click
Total Volume and Open Interest 67,876 226,385 -1,270  
Canadian Dollar(CME) Weekly Monthly
Jun23 230407 74.22 74.24 73.99 74.14 -0.18 59,412 157,928 -3,334 Hover/Click
Sep23 230407 74.31 74.31 74.12 74.26 -0.16 31 2,521 -1 Hover/Click
Dec23 230407 74.36 74.36 74.32 74.34 -0.17 1 1,238 +1 Hover/Click
Mar24 230407 74.39 74.39 74.39 74.39 -0.18 2 141 +1 Hover/Click
Total Volume and Open Interest 59,460 162,573 -3,331  
Japanese Yen(CME) Weekly Monthly
Jun23 230407 76.72 76.82 76.33 76.51 -0.19 113,358 163,135 -7,235 Hover/Click
Sep23 230407 77.72 77.80 77.41 77.54 -0.17 20 1,780 +4 Hover/Click
Dec23 230407 78.55 78.69 78.45 78.55 -0.13 3 200 +1 Hover/Click
Total Volume and Open Interest 113,585 171,370 -7,263  
Swiss Franc(CME) Weekly Monthly
Jun23 230407 111.40 111.57 110.97 111.50 +0.06 14,619 37,539 +459 Hover/Click
Sep23 230407 112.51 112.51 112.09 112.51 +0.05 3 369 +0 Hover/Click
Dec23 230407 113.40 113.40 113.09 113.40 +0.05 0 60 +0 Hover/Click
Total Volume and Open Interest 14,622 37,968 +459  
EuroFX(CME) Weekly Monthly
Jun23 230407 109.64 109.68 109.20 109.59 -0.16 123,194 737,563 +1,910 Hover/Click
Sep23 230407 110.06 110.11 109.69 110.08 -0.13 337 6,070 -48 Hover/Click
Dec23 230407 110.30 110.45 110.20 110.45 -0.12 21 1,707 +12 Hover/Click
Total Volume and Open Interest 123,949 750,009 +1,791  
Mexican Peso(CME) Weekly Monthly
Jun23 230407 540.63 544.88 539.88 543.88 +2.75 49,395 260,219 +6,996 Hover/Click
Sep23 230407 533.75 533.75 533.75 533.75 +2.88 0 640 +0 Hover/Click
Total Volume and Open Interest 49,398 260,920 +6,997  
Brazilian Real(CME) Weekly Monthly
May23 230407 197.05 198.70 197.05 198.00 +0.85 6,773 33,155 +2,579  
Jun23 230407 196.10 197.05 196.10 196.75 +0.80 1,381 6,146 +917 Hover/Click
Jul23 230407 194.85 194.85 194.85 194.85 -0.05 0 1 +0  
Aug23 230407 193.65 193.65 193.65 193.65 -0.05        
Total Volume and Open Interest 8,154 39,302 +3,496  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230407 133~290 134~020 132~310 133~030 -1~000 203,681 1,189,615 -5,771 Hover/Click
Sep23 230407 133~060 133~060 133~060 133~060 -1~000 9 77 +2 Hover/Click
Dec23 230407 132~310 132~310 132~310 132~310 -1~000       Hover/Click
Total Volume and Open Interest 203,690 1,189,692 -5,769  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230407 116~140 116~160 115~230 115~255 -0~240 1,278,514 4,226,150 -13,721 Hover/Click
Sep23 230407 117~055 117~070 116~165 116~175 -0~240 302 2,969 +100 Hover/Click
Dec23 230407 117~125 117~125 117~125 117~125 -0~240       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230407 110~192 110~204 110~022 110~030 -0~184 968,485 4,432,842 -5,556 Hover/Click
Sep23 230407 110~194 110~194 110~194 110~194 -0~184 1 62 +0 Hover/Click
Dec23 230407 111~034 111~034 111~034 111~034 -0~184       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230407 103~213 103~220 103~122 103~126 -0~094 608,721 2,370,394 +0 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 608,721 2,370,435 +18,753  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230407 95.175 95.180 95.045 95.055 -0.415 31,221 203,017 +1,198  
Sep23 230407 95.530 95.535 95.340 95.350 -0.115 28,032 119,578 +2,965  
Dec23 230407 95.890 95.900 95.705 95.710 +0.055 24,113 106,072 +893  
Mar24 230407 96.340 96.360 96.165 96.175 +0.220 23,238 88,638 +2,505  
Jun24 230407 96.735 96.760 96.570 96.580 +0.360 22,849 98,919 -2,385  
Sep24 230407 97.025 97.045 96.865 96.875 +0.485 20,889 85,073 -530  
Dec24 230407 97.180 97.195 97.030 97.040 +0.570 20,543 104,475 -284  
Mar25 230407 97.250 97.265 97.115 97.120 +0.620 18,473 70,872 +978  
Jun25 230407 97.275 97.290 97.150 97.155 +0.645 12,086 44,523 +1,486  
Sep25 230407 97.290 97.300 97.170 97.175 +0.655 10,304 34,024 +1,189  
Dec25 230407 97.295 97.305 97.190 97.195 +0.660 17,549 39,706 -137  
Mar26 230407 97.280 97.285 97.180 97.185 +0.630 6,864 36,306 +444  
Jun26 230407 97.265 97.265 97.165 97.175 +0.600 5,967 12,249 +298  
Sep26 230407 97.240 97.245 97.145 97.160 +0.555 3,022 12,866 +405  
Dec26 230407 97.230 97.230 97.135 97.150 +0.515 3,048 16,330 +738  
Mar27 230407 97.200 97.205 97.110 97.130 +0.460 2,895 17,045 +100  
Jun27 230407 97.175 97.180 97.085 97.105 +0.405 1,754 9,036 -164  
Sep27 230407 97.135 97.140 97.045 97.065 +0.340 1,068 3,142 -113  
Total Volume and Open Interest 266,544 1,262,782 +10,696  
Ultra T-Bond(CBOT)
Jun23 230407 144~19 144~25 143~08 143~13 -1~15 138,467 1,414,512 +2,799  
Sep23 230407 143~18 143~18 143~18 143~18 -1~15 0 2 +0  
Dec23 230407 143~18 143~18 143~18 143~18 -1~15        
Total Volume and Open Interest 138,467 1,414,514 +2,799  
Ultra 10-Yr T-Note(CBOT)
Jun23 230407 122~315 123~025 122~050 122~065 -0~295 245,839 1,580,925 -4,061  
Sep23 230407 122~265 122~265 122~265 122~265 -0~295        
Dec23 230407 122~195 122~195 122~195 122~195 -0~295        
Total Volume and Open Interest 245,839 1,580,925 -4,061  
30 Day Federal Funds(CBOT)
Apr23 230407 95.183 95.183 95.175 95.175 -0.005 19,287 454,511 +557  
May23 230407 95.065 95.070 95.010 95.015 -0.055 95,021 338,394 +8,589  
Jun23 230407 95.075 95.075 95.000 95.000 -0.080 23,416 102,801 +1,907  
Jul23 230407 95.120 95.125 95.020 95.025 -0.105 33,982 237,156 -1,995  
Aug23 230407 95.260 95.265 95.115 95.120 -0.145 30,800 176,107 +977  
Sep23 230407 95.330 95.330 95.175 95.180 -0.155 10,321 28,475 -1,030  
Total Volume and Open Interest 263,331 1,607,857 +9,876  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230407 147.81 147.81 147.52 147.57 -0.20 1,256 16,573 -430 Hover/Click
Sep23 230407 147.57 147.57 147.57 147.57 -0.20       Hover/Click
Dec23 230407 147.47 147.47 147.47 147.47 -0.20       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230406 143.50 145.36 143.18 143.58 -0.12 65,090 204,118 +1,411  
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 65,090 204,124 +1,411  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230406 137.11 138.09 136.95 137.30 +0.02 844,855 1,273,676 +28,065 Hover/Click
Sep23 230406 136.68 136.97 136.54 136.54 +0.02 15 59 +6 Hover/Click
Dec23 230406 136.10 136.10 136.10 136.10 +0.02       Hover/Click
Total Volume and Open Interest 844,870 1,273,735 +28,071  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230406 118.64 119.19 118.55 118.74 -0.05 504,550 1,450,501 +14,922 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 504,550 1,450,511 +14,922  
Euro-Schatz(EUREX)
Jun23 230406 106.01 106.19 105.96 106.00 -0.07 478,492 1,715,109 +53,743  
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 478,492 1,715,111 +53,743  
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 +0~02 186,545 398,180 -2,729 Hover/Click
Sep23 230406 103~12 103~18 103~12 103~18 -0~03 0 35 +0 Hover/Click
Total Volume and Open Interest 186,545 398,215 -2,729  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230406 96.590 96.630 96.580 96.590 -0.045 184,848 527,892 -10,465  
Sep23 230406 96.490 96.560 96.470 96.485 -0.065 141,399 526,436 +11,215  
Dec23 230406 96.595 96.705 96.585 96.605 -0.050 144,766 334,804 -469  
Total Volume and Open Interest 1,148,379 3,314,891 -3,595  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230406 96.42 96.48 96.41 96.44 +0.02 44,007 211,059 -8,139  
Sep23 230406 96.47 96.55 96.46 96.50 +0.03 20,694 138,415 +19  
Dec23 230406 96.53 96.62 96.52 96.59 +0.06 19,177 161,015 +324  
Mar24 230406 96.63 96.72 96.62 96.69 +0.06 10,773 106,932 +699  
Jun24 230406 96.73 96.82 96.72 96.79 +0.07 16,049 98,261 -1,193  
Sep24 230406 96.80 96.90 96.80 96.88 +0.08 5,732 77,262 +73  
Dec24 230406 96.85 96.95 96.85 96.93 +0.08 5,290 52,526 +655  
Mar25 230406 96.89 96.99 96.89 96.99 +0.10 3,292 28,920 +830  
Jun25 230406 96.99 97.01 96.99 97.01 +0.09 5 1,505 -5  
Sep25 230406 96.98 97.04 96.98 97.04 +0.10 0 441 +0  
Total Volume and Open Interest 125,060 876,695 -6,737  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230406 96.74 96.82 96.73 96.82 +0.09 148,933 1,004,916 +5,219  
Sep23 230406 96.82 96.82 96.82 96.82 +0.09        
Total Volume and Open Interest 148,933 1,004,916 +5,219  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230406 97.14 97.23 97.13 97.22 +0.08 190,622 753,140 -6,204  
Sep23 230406 97.22 97.22 97.22 97.22 +0.08        
Total Volume and Open Interest 190,622 753,140 -6,204  
Gold(CMX) Weekly Monthly
Apr23 230406 2022.2 2023.3 2005.0 2011.9 -9.0 525 1,112 -706 Hover/Click
Jun23 230406 2037.1 2037.7 2016.5 2026.4 -9.2 197,371 408,248 -1,637 Hover/Click
Aug23 230406 2055.0 2055.4 2034.6 2044.4 -9.2 4,433 30,373 +603 Hover/Click
Oct23 230406 2066.0 2071.2 2053.6 2061.9 -9.1 1,250 9,700 +599 Hover/Click
Dec23 230406 2083.9 2089.3 2070.0 2078.4 -9.1 3,578 21,720 +1,457 Hover/Click
Feb24 230406 2099.0 2099.0 2090.1 2094.7 -8.8 512 2,392 +38 Hover/Click
Apr24 230406 2106.0 2110.9 2106.0 2110.5 -8.6 383 837 +58 Hover/Click
Jun24 230406 2125.3 2125.3 2125.3 2125.3 -8.5 233 641 +95 Hover/Click
Aug24 230406 2131.8 2138.1 2131.8 2138.1 -8.7 4 42 -2 Hover/Click
Oct24 230406 2146.7 2149.9 2146.7 2149.9 -9.0 0 32 +0 Hover/Click
Dec24 230406 2161.4 2161.9 2161.4 2161.9 -9.2 2 458 +0 Hover/Click
Feb25 230406 2177.5 2177.5 2177.5 2177.5 -9.5       Hover/Click
Total Volume and Open Interest 209,461 477,122 +530  
Silver(CMX) Weekly Monthly
May23 230406 2509.0 2517.5 2469.5 2509.3 +5.6 66,170 92,558 -862 Hover/Click
Jul23 230406 2529.5 2538.5 2490.5 2529.9 +5.1 7,855 29,119 +3,109 Hover/Click
Sep23 230406 2528.0 2556.0 2516.5 2550.0 +4.6 1,157 6,757 +294 Hover/Click
Dec23 230406 2578.5 2584.0 2539.5 2580.3 +5.1 1,126 4,837 +390 Hover/Click
Mar24 230406 2596.5 2608.6 2588.0 2608.6 +5.4 69 532 +41 Hover/Click
May24 230406 2625.7 2625.7 2625.7 2625.7 +5.2 5 141 +0 Hover/Click
Jul24 230406 2639.0 2639.0 2639.0 2639.0 +5.3 0 4 +0 Hover/Click
Total Volume and Open Interest 76,577 134,231 +3,021  
Platinum(NYMEX) Weekly Monthly
Apr23 230406 999.4 1006.9 999.4 1006.9 +9.4 13 32 -75 Hover/Click
Jul23 230406 1009.2 1021.7 1004.3 1016.8 +9.4 19,324 56,218 +70 Hover/Click
Oct23 230406 1017.9 1028.1 1012.6 1023.9 +8.8 341 2,672 +98 Hover/Click
Jan24 230406 1029.1 1029.1 1029.1 1029.1 +8.7 9 318 +8 Hover/Click
Total Volume and Open Interest 19,689 59,259 +103  
Palladium(NYMEX) Weekly Monthly
Jun23 230406 1423.00 1468.00 1408.00 1462.40 +37.10 1,393 11,350 +114 Hover/Click
Sep23 230406 1438.00 1477.50 1430.00 1473.10 +37.80 11 523 +2 Hover/Click
Dec23 230406 1453.00 1490.90 1453.00 1490.90 +36.40 1 63 +0 Hover/Click
Total Volume and Open Interest 1,405 11,936 +116  
Copper(CMX) Weekly Monthly
May23 230406 398.25 403.15 397.10 401.55 +2.90 68,495 107,676 -1,808 Hover/Click
Jul23 230406 399.00 403.55 397.70 402.05 +2.90 18,873 57,903 -1,870 Hover/Click
Sep23 230406 399.75 403.50 398.65 402.40 +2.85 4,444 17,411 +459 Hover/Click
Dec23 230406 399.75 403.55 398.85 402.50 +2.80 2,566 18,031 +398 Hover/Click
Mar24 230406 402.70 402.70 400.35 402.45 +2.80 81 4,189 +21 Hover/Click
Total Volume and Open Interest 95,012 215,888 -2,799  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230407 33629 33774 33577 33659 unch 124,315 85,826 -480 Hover/Click
Sep23 230407 33870 33998 33829 33901 unch 62 441 +3 Hover/Click
Dec23 230407 34031 34047 34031 34031 unch 0 6 +0 Hover/Click
Mar24 230407 34226 34226 34226 34226 unch       Hover/Click
Total Volume and Open Interest 124,377 86,273 -477  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230407 33639 33774 33576 33659 unch 87,477 24,624 -127 Hover/Click
Sep23 230407 33858 34000 33822 33901 unch 164 595 -27 Hover/Click
Dec23 230407 34100 34100 34031 34031 unch 1 9 -1 Hover/Click
Mar24 230407 34226 34226 34226 34226 unch 0 2 +0 Hover/Click
Total Volume and Open Interest 87,642 25,230 -155  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230407 4129.00 4146.75 4121.00 4132.00 unch 1,299,214 2,214,749 +19,791 Hover/Click
Sep23 230407 4159.75 4181.50 4158.50 4167.00 unch 2,321 12,019 +953 Hover/Click
Dec23 230407 4212.75 4214.00 4193.00 4199.00 unch 100 2,823 -10 Hover/Click
Mar24 230407 4237.00 4237.00 4230.75 4230.75 unch 22 61 +4 Hover/Click
Total Volume and Open Interest 1,301,842 2,232,246 +20,828  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230407 4128.75 4147.50 4118.00 4132.00 unch 817,988 154,843 +9,905 Hover/Click
Sep23 230407 4164.50 4182.00 4155.00 4167.00 unch 1,125 2,049 +62 Hover/Click
Dec23 230407 4200.00 4210.50 4196.25 4199.00 unch 10 338 -2 Hover/Click
Mar24 230407 4230.75 4230.75 4230.75 4230.75 unch 1 127 +1 Hover/Click
Total Volume and Open Interest 819,124 157,361 +9,966  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230407 13162.75 13192.25 13122.00 13170.75 unch 598,222 232,065 -1,953 Hover/Click
Sep23 230407 13304.00 13324.25 13271.75 13308.50 unch 589 2,859 +300 Hover/Click
Dec23 230407 13451.00 13451.00 13440.50 13451.00 unch 5 202 +5 Hover/Click
Total Volume and Open Interest 598,816 235,247 -1,648  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230407 13164.25 13190.50 13126.00 13170.75 unch 882,857 68,066 -1,898 Hover/Click
Sep23 230407 13299.50 13328.75 13262.75 13308.50 unch 1,794 1,591 +138 Hover/Click
Dec23 230407 13366.75 13461.50 13366.75 13451.00 unch 30 157 +9 Hover/Click
Total Volume and Open Interest 884,682 69,832 -1,750  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230407 2463.20 2482.40 2455.50 2463.00 unch 8,910 39,880 -115 Hover/Click
Sep23 230407 2479.40 2480.60 2479.40 2479.40 unch       Hover/Click
Dec23 230407 2497.70 2497.70 2497.70 2497.70 unch       Hover/Click
Total Volume and Open Interest 8,910 39,880 -115  
Volatility Index(CBOE)
Apr23 230406 20.55 20.87 19.78 19.98 -0.44 52,652 110,966 -6,782  
May23 230406 21.95 22.15 21.30 21.50 -0.34 38,479 107,019 +2,978  
Jun23 230406 23.10 23.27 22.62 22.74 -0.26 12,593 54,872 +798  
Jul23 230406 23.85 23.98 23.45 23.55 -0.16 5,259 31,248 -372  
Total Volume and Open Interest 115,032 351,871 -3,137  
S & P 600(CME)
Jun23 230407 1156.40 1156.40 1156.40 1156.40 unch        
Sep23 230407 1165.00 1165.00 1165.00 1165.00 unch        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230407 1765.00 1785.50 1759.30 1766.80 unch 153,781 491,295 -6,365 Hover/Click
Sep23 230407 1779.20 1800.00 1775.70 1781.60 unch 8 2,419 +0 Hover/Click
Dec23 230407 1796.60 1796.60 1796.60 1796.60 unch 0 2 +0 Hover/Click
Total Volume and Open Interest 153,789 493,716 -6,365  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230407 1764.20 1785.10 1759.30 1766.80 unch 75,154 19,175 -3,127 Hover/Click
Sep23 230407 1780.00 1801.10 1774.40 1781.60 unch 86 207 +14 Hover/Click
Dec23 230407 1796.60 1796.60 1796.60 1796.60 unch 0 22 +0 Hover/Click
Total Volume and Open Interest 75,240 19,405 -3,113  
Nikkei 225(CME)
Jun23 230407 27675 27710 27515 27695 unch 3,198 10,841 +110  
Sep23 230407 27610 27630 27610 27610 unch 0 10 +0  
Total Volume and Open Interest 3,198 10,851 +110  
Nikkei 225(SGX) Weekly Monthly
Jun23 230407 27550 27675 27455 27535 -10 47,433 105,048 -1,639  
Sep23 230407 27480 27480 27480 27480 -15 0 359 +0  
Dec23 230407 27255 27255 27255 27255 -15 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230407 27560 27675 27450 27540 +10 992,223 372,602 -3,095  
Sep23 230407 27500 27615 27395 27480 unch 17,542 16,611 -970  
Dec23 230407 27275 27400 27180 27260 +10 1,879 4,798 +38  
Total Volume and Open Interest 1,046,328 504,833 -17,798  
Nikkei 225(JPX)
Jun23 230407 27560 27680 27450 27540 +10 61,678 215,842 -4,538  
Sep23 230407 27510 27610 27400 27480 unch 477 12,706 +361  
Dec23 230407 27300 27400 27210 27260 +10 6 31,492 -1  
Total Volume and Open Interest 62,174 294,905 -3,723  
Nikkei 225(CME) Yen
Jun23 230407 27620 27655 27455 27630 unch 19,467 37,611 +1,438  
Sep23 230407 27565 27580 27410 27565 unch 0 35 +0  
Dec23 230407 27360 27360 27360 27360 unch        
Total Volume and Open Interest 19,467 37,675 +1,438  
Nikkei 225(CME) e-Mini Yen
Jun23 230407 27630 27630 27630 27630 unch        
Sep23 230407 27570 27570 27570 27570 unch        
Dec23 230407 27360 27360 27360 27360 unch        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230406 7324.5 7362.5 7317.0 7333.0 +9.0 60,087 230,237 -1,511  
May23 230406 7277.5 7278.5 7259.0 7259.0 +8.0 9 2 +0  
Jun23 230406 7200.5 7217.0 7200.5 7210.0 +8.5 15 1,510 -85  
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 60,111 231,750 -1,596  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230406 20213 20393 20066 20312 +10 99,746 110,654 +929  
May23 230406 20186 20360 20067 20280 +5 2,536 2,984 +1,627  
Jun23 230406 20200 20280 19987 20227 +6 142 9,443 -14  
Total Volume and Open Interest 103,021 133,588 +2,547  
DAX(EUREX) Weekly Monthly
Jun23 230406 15664.0 15810.0 15636.0 15742.0 +94.0 51,973 74,313 -972  
Sep23 230406 15793.0 15902.0 15793.0 15867.0 +94.0 8 144 -3  
Dec23 230406 16024.0 16024.0 16024.0 16024.0 +99.0 0 2 -1  
Total Volume and Open Interest 51,981 74,459 -976  
Mini-DAX(EUREX)
Jun23 230406 15660.0 15809.0 15636.0 15742.0 +94.0 36,394 13,225 -341  
Sep23 230406 15882.0 15921.0 15867.0 15867.0 +94.0 10 46 +1  
Dec23 230406 16024.0 16024.0 16024.0 16024.0 +99.0        
Total Volume and Open Interest 36,404 13,271 -340  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230406 4241 4275 4233 4256 +21 782,463 3,441,495 -194,280  
Sep23 230406 4278 4279 4278 4279 +21 10 23,121 -6  
Dec23 230406 4302 4302 4302 4302 +22 2,800 46,008 +0  
Total Volume and Open Interest 785,273 3,513,231 -194,286  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230406 11011 11160 11009 11125 +102 29,186 144,286 +6,504  
Sep23 230406 11109 11158 11109 11153 +99 19 94 +7  
Dec23 230406 11190 11190 11190 11190 +98 1 345 +1  
Total Volume and Open Interest 29,206 144,725 +6,512  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230406 7664.50 7761.00 7653.00 7737.00 +90.50 73,040 596,785 -1,130  
Sep23 230406 7741.00 7741.00 7741.00 7741.00 +92.00 27 706 +3  
Dec23 230406 7778.00 7778.00 7778.00 7778.00 +92.00 0 8 +0  
Total Volume and Open Interest 73,067 597,499 -1,127  
SPI 200(SFE) Weekly Monthly
Jun23 230406 7264.0 7273.0 7218.0 7239.0 -22.0 39,210 236,754 -1,886  
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 39,709 237,801 -1,521  
FTSE MIB(ISE)
Jun23 230406 26395.00 26825.00 26390.00 26723.00 +346.00 13,300 88,630 +64  
Sep23 230406 26865.00 26865.00 26575.00 26790.00 +346.00 6 266 +2  
Dec23 230406 26807.00 26807.00 26807.00 26807.00 +341.00 0 4 +0  
Total Volume and Open Interest 13,306 88,900 +66  
KOSPI 200(KFE)
Jun23 230407 321.60 325.40 321.55 324.85 +5.10 244,919 316,464 -6,583  
Sep23 230407 322.70 326.75 322.70 326.40 +5.25 402 20,372 +114  
Dec23 230407 325.00 327.30 325.00 325.80 +3.50 17 27,644 +6  
Total Volume and Open Interest 245,347 382,058 -5,939  
GSCI(CME) Weekly Monthly
Apr23 230407 589.25 589.25 589.25 589.25 unch 4 571 +3  
May23 230407 586.75 586.75 586.75 586.75 unch        
Jun23 230407 584.25 584.25 584.25 584.25 unch        
Total Volume and Open Interest 4 571 +3  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?