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 Mon April 10, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230410 1493.25 1499.75 1482.50 1487.25 -5.25 124,119 235,744 -11,741 Hover/Click
Jul23 230410 1461.00 1468.75 1456.25 1461.75 -0.75 97,867 213,609 +27 Hover/Click
Aug23 230410 1413.00 1418.50 1408.00 1412.50 unch 7,927 23,626 +391 Hover/Click
Sep23 230410 1336.25 1343.50 1332.25 1337.00 -1.25 5,612 21,345 +940 Hover/Click
Nov23 230410 1307.75 1315.00 1304.75 1309.75 unch 34,920 170,781 +1,381 Hover/Click
Jan24 230410 1314.00 1320.75 1311.00 1316.25 unch 2,949 21,280 +375 Hover/Click
Mar24 230410 1307.25 1314.50 1305.25 1311.00 +0.50 2,894 19,161 +252 Hover/Click
May24 230410 1310.75 1315.75 1306.75 1312.75 +0.50 1,028 8,799 -67 Hover/Click
Jul24 230410 1312.75 1318.50 1309.75 1315.25 unch 453 3,811 +175 Hover/Click
Aug24 230410 1301.50 1301.50 1301.50 1301.50 -0.50 5 32 +11 Hover/Click
Sep24 230410 1264.00 1264.00 1264.00 1264.00 -0.50 0 173 +0 Hover/Click
Nov24 230410 1250.00 1251.00 1246.00 1249.50 +0.50 242 5,799 -40 Hover/Click
Jan25 230410 1249.25 1249.25 1249.25 1249.25 +0.50 2 53 +0 Hover/Click
Mar25 230410 1238.00 1238.00 1238.00 1238.00 +0.50 0 2 +0 Hover/Click
Total Volume and Open Interest 278,061 725,144 -8,291  
Soybean Meal(CBOT) Weekly Monthly
May23 230410 454.30 457.90 449.10 450.70 -3.60 47,438 131,413 -4,936 Hover/Click
Jul23 230410 449.20 453.90 445.50 448.10 -1.60 32,265 135,066 -434 Hover/Click
Aug23 230410 440.70 444.10 437.00 439.50 -1.40 6,458 24,368 +1,393 Hover/Click
Sep23 230410 428.30 430.30 424.70 426.90 -1.40 5,973 29,076 +856 Hover/Click
Oct23 230410 417.10 418.60 413.90 415.70 -1.40 3,891 18,538 -200 Hover/Click
Dec23 230410 414.30 415.90 411.20 413.20 -1.10 12,894 70,655 +399 Hover/Click
Jan24 230410 408.90 411.50 406.90 408.70 -1.20 1,947 13,338 +717 Hover/Click
Mar24 230410 400.00 402.00 397.80 399.70 -1.30 580 8,129 +67 Hover/Click
May24 230410 393.30 397.60 393.30 395.30 -1.30 318 3,194 +31 Hover/Click
Jul24 230410 395.00 396.80 392.90 394.50 -1.40 181 1,677 +171 Hover/Click
Total Volume and Open Interest 111,987 437,138 -1,811  
Soybean Oil(CBOT) Weekly Monthly
May23 230410 54.78 55.17 54.11 54.48 -0.05 47,057 128,389 -7,596 Hover/Click
Jul23 230410 54.97 55.32 54.28 54.73 unch 35,564 146,701 +7,268 Hover/Click
Aug23 230410 54.68 55.05 54.06 54.54 +0.05 8,598 41,036 +780 Hover/Click
Sep23 230410 54.33 54.68 53.70 54.23 +0.10 6,146 31,541 +80 Hover/Click
Oct23 230410 53.78 54.20 53.27 53.84 +0.15 4,971 22,248 -66 Hover/Click
Dec23 230410 53.53 53.98 53.06 53.65 +0.17 12,355 81,513 +506 Hover/Click
Jan24 230410 53.40 53.89 53.00 53.58 +0.17 1,845 12,676 +417 Hover/Click
Mar24 230410 53.19 53.81 52.96 53.54 +0.15 971 11,221 +407 Hover/Click
May24 230410 53.40 53.83 52.93 53.51 +0.12 507 5,029 +265 Hover/Click
Jul24 230410 53.11 53.87 52.96 53.56 +0.14 259 3,121 +118 Hover/Click
Total Volume and Open Interest 118,330 488,777 +2,248  
Canola(WCE) Weekly Monthly
May23 230410 764.2 780.9 763.8 774.0 +2.6 13,846 66,661 -12,184 Hover/Click
Jul23 230410 743.6 758.3 740.5 753.3 +5.3 16,167 121,943 +2,693 Hover/Click
Nov23 230410 714.1 724.0 707.1 720.5 +5.4 5,235 81,720 +278 Hover/Click
Jan24 230410 711.9 726.5 711.9 723.7 +5.4 63 5,972 +10 Hover/Click
Mar24 230410 715.6 727.4 715.6 727.4 +5.4 7 1,952 +7 Hover/Click
May24 230410 712.6 724.6 712.6 724.6 +5.0 0 6 +0 Hover/Click
Total Volume and Open Interest 39,069 278,417 -9,196  
Corn(CBOT) Weekly Monthly
May23 230410 644.50 655.00 640.25 654.00 +10.50 143,556 396,306 -6,795 Hover/Click
Jul23 230410 620.25 631.75 615.75 630.50 +10.75 101,162 391,982 +12,171 Hover/Click
Sep23 230410 563.50 571.00 558.50 570.25 +6.00 23,289 188,609 +4,309 Hover/Click
Dec23 230410 555.50 563.50 550.50 562.75 +6.00 37,057 297,943 +5,744 Hover/Click
Mar24 230410 563.75 571.00 558.50 570.25 +5.75 3,506 35,648 +421 Hover/Click
May24 230410 568.50 575.75 563.50 575.25 +5.50 743 10,533 +368 Hover/Click
Jul24 230410 570.00 577.50 565.50 577.00 +5.50 385 6,770 +229 Hover/Click
Sep24 230410 543.00 549.00 541.50 549.00 +4.00 88 1,965 +3 Hover/Click
Dec24 230410 533.00 538.25 531.25 537.75 +2.75 942 14,301 +308 Hover/Click
Mar25 230410 544.50 544.50 544.50 544.50 +2.75 5 279 +0 Hover/Click
Total Volume and Open Interest 310,744 1,345,800 +16,747  
Wheat(CBOT) Weekly Monthly
May23 230410 684.50 687.50 668.25 678.50 +3.00 56,289 170,593 -1,634 Hover/Click
Jul23 230410 696.75 699.75 680.75 690.75 +2.75 36,939 122,657 +1,133 Hover/Click
Sep23 230410 708.50 712.00 693.00 703.00 +2.25 13,600 38,629 +2,695 Hover/Click
Dec23 230410 728.00 730.75 711.50 721.50 +2.00 7,600 46,646 +2,382 Hover/Click
Mar24 230410 739.00 742.00 723.25 733.25 +2.25 1,395 8,203 +566 Hover/Click
May24 230410 741.00 744.75 726.25 737.25 +3.00 224 1,836 +83 Hover/Click
Total Volume and Open Interest 116,349 391,554 +5,276  
Wheat(KCBT) Weekly Monthly
May23 230410 876.75 882.50 862.75 876.00 +11.50 22,232 65,178 -1,724 Hover/Click
Jul23 230410 855.75 862.75 845.25 858.25 +12.25 18,613 60,654 +953 Hover/Click
Sep23 230410 848.25 857.50 842.25 854.25 +12.25 6,825 23,217 +209 Hover/Click
Dec23 230410 849.75 858.50 844.00 855.75 +12.25 4,523 25,365 +599 Hover/Click
Mar24 230410 853.75 857.25 843.50 854.25 +12.00 624 3,059 +357 Hover/Click
May24 230410 839.50 846.25 839.50 845.75 +12.50 26 243 +3 Hover/Click
Jul24 230410 795.00 803.50 795.00 803.50 +13.50 67 602 +3 Hover/Click
Total Volume and Open Interest 52,914 178,472 +403  
Wheat(MGE) Weekly Monthly
May23 230410 878.75 886.75 867.25 875.00 +3.00 3,783 23,804 +0 Hover/Click
Jul23 230410 878.00 886.00 867.75 874.75 +3.50 3,115 18,484 +0 Hover/Click
Sep23 230410 877.00 885.00 867.75 874.25 +2.75 1,078 15,433 +0 Hover/Click
Dec23 230410 877.75 879.75 869.25 873.75 +2.50 320 5,996 +0 Hover/Click
Mar24 230410 871.00 871.00 871.00 871.00 +2.25 4 234 +0 Hover/Click
May24 230410 859.75 859.75 859.75 859.75 +2.50 28 29 +0 Hover/Click
Total Volume and Open Interest 8,350 64,010 +0  
Oats(CBOT) Weekly Monthly
May23 230410 339.25 348.25 337.75 340.50 +0.25 460 2,279 -29 Hover/Click
Jul23 230410 338.25 344.50 336.75 339.50 +3.25 259 1,375 +96 Hover/Click
Sep23 230410 344.75 344.75 342.75 342.75 +2.75 82 324 +3 Hover/Click
Dec23 230410 352.25 352.25 352.25 352.25 +2.50 44 561 +16 Hover/Click
Total Volume and Open Interest 849 4,567 +86  
Rough Rice(CBOT) Weekly Monthly
May23 230410 16.65 16.75 16.25 16.41 -0.23 441 3,705 +122 Hover/Click
Jul23 230410 16.85 16.85 16.43 16.53 -0.33 69 1,530 +83 Hover/Click
Sep23 230410 15.13 15.13 14.51 14.58 -0.55 80 2,853 +50 Hover/Click
Nov23 230410 14.80 14.89 14.79 14.79 -0.55 9 331 +0 Hover/Click
Total Volume and Open Interest 601 8,433 +256  
Live Cattle(CME) Weekly Monthly
Apr23 230410 171.600 171.785 170.880 171.380 +0.300 8,713 16,491 -7,688 Hover/Click
Jun23 230410 163.200 164.150 162.550 163.700 +0.600 21,232 145,799 +860 Hover/Click
Aug23 230410 162.380 163.330 161.900 162.900 +0.600 10,913 84,291 +2,303 Hover/Click
Oct23 230410 166.100 166.900 165.735 166.535 +0.455 6,334 38,573 +1,482 Hover/Click
Dec23 230410 170.935 171.500 170.435 171.200 +0.300 3,140 29,429 +661 Hover/Click
Feb24 230410 174.435 174.750 173.750 174.580 +0.280 800 9,749 +102 Hover/Click
Total Volume and Open Interest 51,382 331,508 -1,890  
Feeder Cattle(CME) Weekly Monthly
Apr23 230410 200.630 201.350 199.150 200.935 +0.305 1,299 5,999 -677 Hover/Click
May23 230410 205.485 205.950 203.750 205.630 +0.230 5,180 23,378 -646 Hover/Click
Aug23 230410 222.500 223.535 221.285 223.000 +0.400 3,014 19,330 +888 Hover/Click
Sep23 230410 225.435 226.300 224.035 226.035 +0.685 712 5,810 +78 Hover/Click
Oct23 230410 227.200 228.050 225.880 227.950 +0.750 292 2,457 +135 Hover/Click
Nov23 230410 228.000 229.080 226.800 228.950 +0.870 134 1,750 +71 Hover/Click
Jan24 230410 225.150 227.300 225.000 227.100 +1.270 17 920 +20 Hover/Click
Total Volume and Open Interest 10,655 59,677 -112  
Lean Hogs(CME) Weekly Monthly
Apr23 230410 73.500 73.900 73.300 73.380 -0.770 11,109 21,103 -1,226 Hover/Click
May23 230410 82.050 83.480 81.930 82.850 +0.650 501 2,478 +131  
Jun23 230410 88.500 89.900 87.800 89.150 +0.970 23,967 95,992 +1,475 Hover/Click
Jul23 230410 91.580 92.580 90.800 92.150 +0.870 7,287 24,783 +387 Hover/Click
Aug23 230410 92.480 93.400 91.700 92.950 +0.720 8,437 27,778 +258 Hover/Click
Oct23 230410 83.250 84.050 82.580 83.680 +0.630 4,133 30,537 +396 Hover/Click
Dec23 230410 78.000 79.450 77.750 79.150 +0.770 2,107 16,704 -99 Hover/Click
Feb24 230410 81.800 82.950 81.430 82.650 +0.670 711 7,218 -26 Hover/Click
Total Volume and Open Interest 58,378 228,650 +1,307  
Class III Milk(CME) Weekly Monthly
Apr23 230410 18.73 18.74 18.62 18.66 -0.03 416 4,020 -79 Hover/Click
May23 230410 17.95 17.95 17.68 17.77 -0.18 418 4,829 +60 Hover/Click
Jun23 230410 18.10 18.11 17.94 17.98 -0.20 73 3,463 +89 Hover/Click
Jul23 230410 18.60 18.66 18.55 18.61 -0.06 36 1,885 +34 Hover/Click
Aug23 230410 19.10 19.10 19.00 19.05 -0.06 52 1,358 +44 Hover/Click
Sep23 230410 19.40 19.44 19.38 19.40 -0.04 28 1,405 +8 Hover/Click
Oct23 230410 19.51 19.52 19.51 19.52 -0.03 3 1,014 +4 Hover/Click
Nov23 230410 19.46 19.46 19.46 19.46 unch 9 918 +3 Hover/Click
Dec23 230410 19.17 19.17 19.17 19.17 unch 1 754 +2 Hover/Click
Jan24 230410 18.90 18.90 18.90 18.90 unch 8 155 +0 Hover/Click
Feb24 230410 18.73 18.73 18.73 18.73 unch 3 158 +0 Hover/Click
Mar24 230410 18.65 18.65 18.65 18.65 unch 3 192 +2 Hover/Click
Apr24 230410 18.66 18.66 18.66 18.66 unch 3 59 +2 Hover/Click
Total Volume and Open Interest 1,059 20,312 +170  
Cocoa(ICE) Weekly Monthly
May23 230410 2919 2934 2864 2922 +3 59,228 85,059 -27,214 Hover/Click
Jul23 230410 2870 2878 2814 2861 -9 60,968 139,941 +6,037 Hover/Click
Sep23 230410 2865 2874 2811 2857 -6 13,816 54,794 -980 Hover/Click
Dec23 230410 2856 2857 2794 2839 -5 6,395 57,103 -194 Hover/Click
Mar24 230410 2811 2813 2752 2802 +2 4,298 30,067 +1,275 Hover/Click
May24 230410 2778 2784 2734 2782 +6 611 5,530 +57 Hover/Click
Jul24 230410 2742 2764 2742 2764 +9 363 5,317 +19 Hover/Click
Total Volume and Open Interest 84,438 381,250 -21,055  
Coffee "C"(ICE) Weekly Monthly
May23 230410 183.60 186.80 181.60 182.60 -1.00 27,062 54,089 -5,856 Hover/Click
Jul23 230410 181.20 184.55 179.70 180.70 -1.00 20,880 57,625 +1,879 Hover/Click
Sep23 230410 179.75 182.35 177.85 178.80 -0.90 6,820 35,833 +195 Hover/Click
Dec23 230410 178.15 180.40 176.05 177.00 -0.80 4,299 27,278 -361 Hover/Click
Mar24 230410 178.05 179.70 175.85 176.85 -0.50 891 9,898 +130 Hover/Click
May24 230410 178.75 180.20 177.05 177.70 -0.35 370 6,806 -42 Hover/Click
Total Volume and Open Interest 52,014 197,342 -3,999  
Orange Juice(ICE) Weekly Monthly
May23 230410 275.25 280.00 274.05 277.50 +2.00 632 6,733 -196 Hover/Click
Jul23 230410 262.10 265.00 260.50 262.55 +0.85 329 2,461 +258 Hover/Click
Sep23 230410 251.75 252.75 249.05 249.80 -0.95 22 466 +3 Hover/Click
Nov23 230410 240.65 240.65 240.65 240.65 -0.95 5 134 +1 Hover/Click
Jan24 230410 233.70 233.70 233.70 233.70 -0.95 2 14 +1 Hover/Click
Mar24 230410 219.25 219.25 219.25 219.25 -0.95 0 1 +0 Hover/Click
Total Volume and Open Interest 1,285 9,811 +67  
Sugar #11(ICE) Weekly Monthly
May23 230410 23.56 23.82 23.44 23.56 -0.05 140,110 265,287 -24,039 Hover/Click
Jul23 230410 23.18 23.36 22.96 23.07 -0.11 111,178 338,778 +21,234 Hover/Click
Oct23 230410 22.82 22.99 22.66 22.75 -0.07 25,615 167,424 +2,195 Hover/Click
Mar24 230410 22.63 22.80 22.49 22.62 -0.01 16,315 118,737 +333 Hover/Click
May24 230410 20.96 21.25 20.89 21.15 +0.19 11,080 35,889 +1,732 Hover/Click
Jul24 230410 19.95 20.20 19.85 20.17 +0.26 6,151 31,684 +1,293 Hover/Click
Oct24 230410 19.28 19.52 19.19 19.49 +0.24 2,561 24,866 +1,073 Hover/Click
Mar25 230410 19.04 19.31 18.97 19.27 +0.22 832 16,719 +276 Hover/Click
May25 230410 18.22 18.48 18.17 18.45 +0.21 224 6,637 -7 Hover/Click
Total Volume and Open Interest 257,389 1,012,457 +4,167  
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 230410 83.00 83.63 82.33 82.45 -0.75 25,569 66,881 -5,975 Hover/Click
Jul23 230410 83.47 83.79 82.62 82.73 -0.74 19,118 55,730 +1,224 Hover/Click
Oct23 230410 83.65 83.65 83.11 83.11 -0.49 1 19 +1 Hover/Click
Dec23 230410 83.24 83.24 82.41 82.63 -0.61 8,290 52,315 +852 Hover/Click
Mar24 230410 82.66 83.08 82.26 82.54 -0.48 2,719 6,996 +859 Hover/Click
May24 230410 82.23 82.71 82.20 82.51 -0.35 1,164 2,695 +601 Hover/Click
Total Volume and Open Interest 30,021 190,089 -2,085  
Crude Oil(NYM) Weekly Monthly
May23 230410 80.50 81.22 79.61 79.73 -0.97 254,974 258,109 -11,129 Hover/Click
Jun23 230410 80.50 81.19 79.65 79.77 -0.91 109,748 302,297 +8,767 Hover/Click
Jul23 230410 80.22 80.84 79.35 79.46 -0.89 66,689 246,563 -282 Hover/Click
Aug23 230410 79.75 80.20 78.81 78.92 -0.84 29,797 87,375 +229 Hover/Click
Sep23 230410 79.14 79.41 78.14 78.27 -0.78 40,245 152,680 -362 Hover/Click
Oct23 230410 78.20 78.76 77.45 77.59 -0.72 15,885 75,732 +390 Hover/Click
Nov23 230410 77.57 77.98 76.84 76.91 -0.67 13,629 44,517 +252 Hover/Click
Dec23 230410 77.05 77.36 76.12 76.27 -0.63 63,378 209,232 +2,581 Hover/Click
Jan24 230410 76.28 76.65 75.59 75.64 -0.57 5,280 39,622 +246 Hover/Click
Feb24 230410 75.51 75.96 75.04 75.04 -0.54 4,519 23,611 +389 Hover/Click
Mar24 230410 74.78 75.40 74.45 74.48 -0.50 9,939 36,066 +1,865 Hover/Click
Apr24 230410 74.19 74.19 73.96 73.96 -0.48 2,264 20,006 +484 Hover/Click
May24 230410 73.75 73.84 73.04 73.48 -0.47 1,802 17,201 +319 Hover/Click
Jun24 230410 73.77 73.90 72.92 73.07 -0.41 21,249 82,537 +1,876 Hover/Click
Jul24 230410 72.60 72.60 72.60 72.60 -0.38 979 12,292 +171 Hover/Click
Aug24 230410 72.53 72.54 72.16 72.16 -0.37 210 9,543 +72 Hover/Click
Total Volume and Open Interest 674,816 1,889,117 +8,777  
e-miNY Crude Oil(NYM)
May23 230410 80.550 81.200 79.600 79.750 -0.950 13,362 5,688 -227  
Jun23 230410 80.800 81.175 79.675 79.775 -0.900 726 553 -3  
Jul23 230410 80.375 80.800 79.350 79.450 -0.900 706 1,191 +6  
Aug23 230410 79.800 80.200 78.825 78.925 -0.825 6 46 -2  
Sep23 230410 78.825 79.475 78.175 78.275 -0.775 6 52 +0  
Oct23 230410 77.600 77.600 77.600 77.600 -0.700 1 5 +0  
Nov23 230410 77.475 77.500 76.825 76.900 -0.675 5 20 +0  
Dec23 230410 76.975 77.350 76.150 76.275 -0.625 86 302 +13  
Jan24 230410 76.325 76.350 75.650 75.650 -0.550 1 9 +0  
Feb24 230410 75.050 75.050 75.050 75.050 -0.525 0 14 +0  
Total Volume and Open Interest 14,905 7,963 -214  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230410 266.60 270.36 263.96 268.14 +2.09 69,649 81,798 -1,384 Hover/Click
Jun23 230410 261.75 264.99 259.16 262.87 +1.65 53,384 54,071 +1,702 Hover/Click
Jul23 230410 261.77 263.88 258.38 261.39 +0.95 21,620 28,685 +1,488 Hover/Click
Aug23 230410 261.85 263.53 258.52 261.12 +0.59 9,689 12,614 -57 Hover/Click
Sep23 230410 261.03 263.36 259.19 261.16 +0.42 9,845 16,444 +222 Hover/Click
Oct23 230410 261.04 262.90 259.10 261.08 +0.39 4,790 13,376 +327 Hover/Click
Nov23 230410 260.42 262.17 258.30 260.45 +0.50 4,127 12,359 -33 Hover/Click
Dec23 230410 260.36 261.74 256.69 259.57 +0.72 8,728 20,295 -792 Hover/Click
Jan24 230410 257.42 260.93 256.03 258.97 +0.97 1,186 4,523 +30 Hover/Click
Feb24 230410 257.94 259.43 255.08 258.03 +1.12 797 2,556 +38 Hover/Click
Mar24 230410 256.13 257.78 253.50 256.30 +1.14 693 3,538 +161 Hover/Click
Apr24 230410 253.98 255.10 252.99 253.67 +1.07 424 2,896 +59 Hover/Click
May24 230410 252.98 252.98 249.85 251.95 +0.99 285 1,461 +10 Hover/Click
Jun24 230410 251.21 251.73 248.16 250.49 +0.99 288 3,859 +49 Hover/Click
Total Volume and Open Interest 186,933 268,138 +1,838  
RBOB Gasoline(NYM) Weekly Monthly
May23 230410 281.20 282.62 276.56 280.79 -0.54 83,356 114,470 -1,985 Hover/Click
Jun23 230410 274.98 276.43 270.88 274.63 -0.36 76,717 70,337 +2,917 Hover/Click
Jul23 230410 270.53 270.97 265.77 268.79 -0.63 36,607 33,727 +51 Hover/Click
Aug23 230410 264.95 265.28 260.44 262.97 -0.78 15,145 17,991 +1,413 Hover/Click
Sep23 230410 258.23 259.23 254.87 256.75 -0.94 13,385 25,548 +82 Hover/Click
Oct23 230410 240.00 240.20 237.00 238.43 -0.95 4,907 18,827 +158 Hover/Click
Nov23 230410 232.60 234.30 231.30 232.50 -0.89 3,159 11,996 +257 Hover/Click
Dec23 230410 230.65 230.65 226.45 228.46 -0.67 4,396 14,387 +392 Hover/Click
Jan24 230410 226.20 227.90 225.10 226.61 -0.41 1,296 9,228 +44 Hover/Click
Feb24 230410 226.27 227.30 224.70 226.08 -0.25 271 1,244 +15 Hover/Click
Total Volume and Open Interest 239,521 323,086 +3,370  
e-miNY RBOB Gasoline(NYM)
May23 230410 280.80 280.80 280.79 280.80 -0.53 2 2 +0  
Jun23 230410 274.60 274.63 274.60 274.60 -0.39 1 2 +0  
Jul23 230410 268.80 268.80 268.79 268.80 -0.62 0 2 +0  
Aug23 230410 263.00 263.00 262.97 263.00 -0.75        
Total Volume and Open Interest 3 6 +0  
Natural Gas(NYM) Weekly Monthly
May23 230410 2.019 2.223 2.011 2.172 +0.161 147,112 370,768 -1,641 Hover/Click
Jun23 230410 2.240 2.419 2.240 2.361 +0.123 35,428 95,571 +6,064 Hover/Click
Jul23 230410 2.510 2.666 2.508 2.601 +0.110 37,438 158,292 +3,495 Hover/Click
Aug23 230410 2.570 2.714 2.565 2.653 +0.106 13,404 46,592 +272 Hover/Click
Sep23 230410 2.545 2.690 2.544 2.630 +0.103 17,189 114,391 +1,235 Hover/Click
Oct23 230410 2.635 2.773 2.632 2.717 +0.103 21,244 107,486 +1,314 Hover/Click
Nov23 230410 3.039 3.148 3.038 3.096 +0.084 7,604 45,525 +82 Hover/Click
Dec23 230410 3.499 3.592 3.493 3.562 +0.085 6,654 42,233 -262 Hover/Click
Jan24 230410 3.740 3.837 3.733 3.806 +0.087 9,226 77,849 -13 Hover/Click
Feb24 230410 3.654 3.732 3.652 3.705 +0.083 3,920 24,090 +282 Hover/Click
Mar24 230410 3.353 3.429 3.350 3.404 +0.076 6,465 45,500 +608 Hover/Click
Apr24 230410 3.055 3.126 3.050 3.111 +0.072 6,314 51,272 -105 Hover/Click
May24 230410 3.050 3.126 3.050 3.110 +0.067 4,178 21,316 +507 Hover/Click
Jun24 230410 3.212 3.274 3.203 3.261 +0.062 597 6,766 +103 Hover/Click
Jul24 230410 3.342 3.418 3.342 3.406 +0.058 971 6,062 -70 Hover/Click
Aug24 230410 3.384 3.458 3.384 3.445 +0.060 1,376 7,874 +185 Hover/Click
Total Volume and Open Interest 325,004 1,378,998 +12,310  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230410 85.10 85.66 84.09 84.18 -0.94 259,617 476,677 -20,348 Hover/Click
Jul23 230410 84.45 85.21 83.69 83.79 -0.88 158,730 353,017 -1,989 Hover/Click
Aug23 230410 83.87 84.55 83.09 83.21 -0.83 85,807 184,065 +3,510 Hover/Click
Sep23 230410 83.42 83.90 82.47 82.61 -0.78 55,552 161,478 +2,839 Hover/Click
Oct23 230410 82.74 83.13 81.87 82.00 -0.73 22,554 95,197 +2,128 Hover/Click
Nov23 230410 82.18 82.59 81.28 81.40 -0.70 16,635 90,264 +897 Hover/Click
Dec23 230410 81.60 81.97 80.66 80.81 -0.67 61,952 243,156 +3,505 Hover/Click
Jan24 230410 80.98 81.23 80.14 80.23 -0.65 6,736 45,997 +617 Hover/Click
Feb24 230410 80.72 80.72 79.61 79.67 -0.64 4,180 52,960 +282 Hover/Click
Mar24 230410 79.90 80.13 79.08 79.17 -0.61 5,878 46,194 -1 Hover/Click
Apr24 230410 79.65 79.65 78.67 78.67 -0.60 1,524 14,806 +97 Hover/Click
May24 230410 78.90 78.96 78.21 78.21 -0.57 1,393 12,925 -297 Hover/Click
Jun24 230410 78.63 78.71 77.70 77.78 -0.55 10,404 81,201 +419 Hover/Click
Jul24 230410 77.33 77.33 77.33 77.33 -0.53 230 12,423 +28 Hover/Click
Total Volume and Open Interest 819,757 2,161,374 -7,521  
Gas Oil(ICE) Weekly Monthly
Apr23 230410 779.50 786.00 769.00 780.50 +0.25 29,482 28,296 -11,938 Hover/Click
May23 230410 774.00 782.00 765.00 776.75 +0.50 81,935 112,027 +730 Hover/Click
Jun23 230410 765.75 773.00 757.00 768.50 unch 66,886 98,403 +4,056 Hover/Click
Jul23 230410 762.75 768.25 754.00 764.75 unch 32,621 52,640 +2,856 Hover/Click
Aug23 230410 761.25 766.25 752.00 762.75 +0.25 12,849 32,086 +801 Hover/Click
Sep23 230410 759.25 764.50 750.25 760.75 +0.50 12,997 37,140 -926 Hover/Click
Oct23 230410 758.00 762.50 749.50 759.50 +0.50 3,435 25,314 -145 Hover/Click
Nov23 230410 752.50 757.25 745.25 754.25 +0.75 3,309 18,512 +67 Hover/Click
Dec23 230410 746.75 750.50 737.00 747.25 +1.00 14,475 57,909 -714 Hover/Click
Jan24 230410 744.00 746.00 733.50 743.50 +1.25 823 14,675 +81 Hover/Click
Total Volume and Open Interest 280,628 552,133 -4,881  
WTI Crude Oil(ICE) Weekly Monthly
May23 230410 80.81 81.20 79.62 79.74 -0.96 24,953 62,770 +744 Hover/Click
Jun23 230410 80.80 81.07 79.67 79.77 -0.91 33,579 74,171 -1,028 Hover/Click
Jul23 230410 80.38 80.69 79.37 79.46 -0.89 26,471 38,335 -656 Hover/Click
Aug23 230410 79.90 80.00 78.85 78.92 -0.84 22,826 26,349 +366 Hover/Click
Sep23 230410 79.12 79.41 78.19 78.27 -0.78 14,659 46,544 -379 Hover/Click
Oct23 230410 78.48 78.48 77.59 77.59 -0.72 6,113 13,889 -1,014 Hover/Click
Nov23 230410 77.34 77.34 76.91 76.91 -0.67 1,559 9,034 -153 Hover/Click
Dec23 230410 76.99 76.99 76.27 76.27 -0.63 5,459 76,831 -1,097 Hover/Click
Jan24 230410 76.04 76.04 75.64 75.64 -0.57 142 8,199 -44 Hover/Click
Feb24 230410 75.04 75.04 75.04 75.04 -0.54 70 6,280 -7 Hover/Click
Mar24 230410 74.57 74.57 74.48 74.48 -0.51 280 8,109 -31 Hover/Click
Apr24 230410 73.96 73.96 73.96 73.96 -0.48 77 1,672 -2 Hover/Click
May24 230410 73.49 73.49 73.49 73.49 -0.46 3 1,242 +0 Hover/Click
Jun24 230410 73.07 73.07 73.07 73.07 -0.41 2,003 17,584 +623 Hover/Click
Jul24 230410 72.60 72.60 72.60 72.60 -0.39 60 1,590 +0 Hover/Click
Aug24 230410 72.16 72.16 72.16 72.16 -0.37 60 981 +0 Hover/Click
Total Volume and Open Interest 152,491 464,151 -2,099  
US Dollar Index(ICE) Weekly Monthly
Jun23 230410 101.730 102.480 101.655 102.250 +0.520 3,057 33,473 +471 Hover/Click
Sep23 230410 101.490 102.200 101.450 101.990 +0.490 12 560 +7 Hover/Click
Dec23 230410 101.820 101.820 101.820 101.820 +0.490 0 5 +0 Hover/Click
Total Volume and Open Interest 9,898 34,038 +478  
Australian Dollar(CME) Weekly Monthly
Jun23 230410 66.84 66.99 66.37 66.59 -0.26 21,225 153,720 -1,219 Hover/Click
Sep23 230410 66.98 67.21 66.62 66.83 -0.24 14 497 +1 Hover/Click
Dec23 230410 67.20 67.36 66.87 67.04 -0.21 0 94 +0 Hover/Click
Total Volume and Open Interest 21,343 155,190 -1,227  
British Pound(CME) Weekly Monthly
Jun23 230410 124.34 124.63 123.64 124.00 -0.42 16,250 212,794 -590 Hover/Click
Sep23 230410 124.35 124.74 123.81 124.17 -0.37 7 677 -3 Hover/Click
Dec23 230410 124.29 124.76 123.95 124.29 -0.31 0 8,782 +0 Hover/Click
Total Volume and Open Interest 16,338 225,792 -593  
Canadian Dollar(CME) Weekly Monthly
Jun23 230410 74.08 74.24 73.87 74.10 -0.04 11,897 157,201 -727 Hover/Click
Sep23 230410 74.21 74.35 73.98 74.22 -0.04 14 2,521 +0 Hover/Click
Dec23 230410 74.20 74.39 74.09 74.31 -0.03 5 1,238 +0 Hover/Click
Mar24 230410 74.39 74.47 74.19 74.39 unch 0 141 +0 Hover/Click
Total Volume and Open Interest 11,926 161,844 -729  
Japanese Yen(CME) Weekly Monthly
Jun23 230410 76.47 76.65 75.46 75.60 -0.91 44,966 162,519 -616 Hover/Click
Sep23 230410 77.22 77.63 76.44 76.62 -0.92 10 1,780 +0 Hover/Click
Dec23 230410 78.15 78.44 77.57 77.63 -0.92 0 200 +0 Hover/Click
Total Volume and Open Interest 45,017 170,756 -614  
Swiss Franc(CME) Weekly Monthly
Jun23 230410 111.38 111.51 110.50 110.76 -0.74 5,054 37,818 +279 Hover/Click
Sep23 230410 111.75 111.83 111.59 111.83 -0.68 0 369 +0 Hover/Click
Dec23 230410 112.78 112.78 112.53 112.78 -0.62 0 60 +0 Hover/Click
Total Volume and Open Interest 5,054 38,247 +279  
EuroFX(CME) Weekly Monthly
Jun23 230410 109.52 109.61 108.75 109.03 -0.56 31,876 736,266 -1,297 Hover/Click
Sep23 230410 110.01 110.09 109.25 109.53 -0.55 22 6,076 +6 Hover/Click
Dec23 230410 110.00 110.00 109.70 109.95 -0.50 3 1,705 -2 Hover/Click
Total Volume and Open Interest 32,003 748,704 -1,305  
Mexican Peso(CME) Weekly Monthly
Jun23 230410 544.25 545.63 539.25 543.75 -0.13 12,727 258,564 -1,655 Hover/Click
Sep23 230410 530.00 534.13 530.00 533.50 -0.25 0 640 +0 Hover/Click
Total Volume and Open Interest 12,727 259,265 -1,655  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230410 62.5000 62.5500 61.9200 62.1000 -0.4000 11,214 35,376 +398 Hover/Click
Sep23 230410 62.0100 62.0300 61.8700 62.0300 -0.3900 0 7 +0 Hover/Click
Total Volume and Open Interest 11,214 35,384 +398  
Brazilian Real(CME) Weekly Monthly
May23 230410 197.80 197.80 195.70 196.45 -1.55 429 33,392 +237  
Jun23 230410 196.10 196.55 194.65 195.30 -1.45 53 6,129 -17 Hover/Click
Jul23 230410 194.25 194.25 194.25 194.25 -0.60 0 1 +0  
Aug23 230410 193.05 193.05 193.05 193.05 -0.60        
Total Volume and Open Interest 482 39,522 +220  
Bitcoin RR(CME) Weekly Monthly
Apr23 230410 28505 29670 28265 29420 +1375 1,295 10,475 -43 Hover/Click
May23 230410 28800 29835 28435 29610 +1420 19 2,585 +0 Hover/Click
Jun23 230410 28900 29920 28860 29725 +1435 1 378 +0 Hover/Click
Jul23 230410 29815 30005 29815 29815 +1435 0 17 +0 Hover/Click
Aug23 230410 29365 30040 29365 29870 +1435 0 1 +0 Hover/Click
Total Volume and Open Interest 1,315 13,481 -43  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230410 133~030 133~190 132~060 132~180 -0~170 57,074 1,192,100 +2,485 Hover/Click
Sep23 230410 133~020 133~160 132~130 132~200 -0~180 0 77 +0 Hover/Click
Dec23 230410 132~130 132~130 132~130 132~130 -0~180       Hover/Click
Total Volume and Open Interest 57,074 1,192,177 +2,485  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230410 115~245 115~315 115~120 115~165 -0~090 355,384 4,241,522 +15,372 Hover/Click
Sep23 230410 116~175 116~220 116~045 116~080 -0~095 25 2,974 +5 Hover/Click
Dec23 230410 117~030 117~030 117~030 117~030 -0~095       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230410 110~032 110~074 109~270 109~300 -0~050 351,713 4,449,139 +16,297 Hover/Click
Sep23 230410 110~144 110~196 110~140 110~144 -0~050 0 62 +0 Hover/Click
Dec23 230410 110~304 110~304 110~304 110~304 -0~050       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230410 103~133 103~157 103~091 103~104 -0~022 186,107 2,460,813 +90,419 Hover/Click
Sep23 230410 103~284 103~284 103~284 103~284 -0~116       Hover/Click
Dec23 230410 104~144 104~144 104~144 104~144 -0~116       Hover/Click
Total Volume and Open Interest 608,721 2,370,394 -41  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230410 95.055 95.085 95.005 95.020 -0.035 147,416 1,627,500 +1,424,483  
Sep23 230410 95.350 95.390 95.280 95.305 -0.045 142,785 1,091,107 +971,529  
Dec23 230410 95.720 95.760 95.650 95.675 -0.035 121,755 1,184,633 +1,078,561  
Mar24 230410 96.175 96.235 96.120 96.140 -0.035 79,343 636,866 +548,228  
Jun24 230410 96.585 96.645 96.530 96.545 -0.035 67,341 621,545 +522,626  
Sep24 230410 96.885 96.935 96.830 96.840 -0.035 41,847 490,252 +405,179  
Dec24 230410 97.050 97.100 96.990 97.005 -0.035 44,926 599,000 +494,525  
Mar25 230410 97.130 97.170 97.070 97.080 -0.040 28,002 320,974 +250,102  
Jun25 230410 97.165 97.190 97.090 97.110 -0.045 25,900 363,098 +318,575  
Sep25 230410 97.185 97.205 97.105 97.130 -0.045 19,101 300,593 +266,569  
Dec25 230410 97.205 97.220 97.115 97.145 -0.050 18,806 257,559 +217,853  
Mar26 230410 97.190 97.200 97.105 97.140 -0.045 12,924 155,958 +119,652  
Jun26 230410 97.180 97.190 97.095 97.135 -0.040 8,466 105,119 +92,870  
Sep26 230410 97.160 97.175 97.075 97.120 -0.040 4,804 98,583 +85,717  
Dec26 230410 97.145 97.165 97.070 97.110 -0.040 7,219 123,302 +106,972  
Mar27 230410 97.125 97.145 97.050 97.090 -0.040 4,947 81,102 +64,057  
Jun27 230410 97.115 97.120 97.025 97.065 -0.040 4,289 82,633 +73,597  
Sep27 230410 97.075 97.080 96.985 97.020 -0.045 3,900 92,664 +89,522  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Jun23 230410 143~17 144~05 142~09 142~21 -0~24 24,279 1,413,866 -646  
Sep23 230410 142~26 144~05 142~26 142~26 -0~24 0 2 +0  
Dec23 230410 142~26 142~26 142~26 142~26 -0~24        
Total Volume and Open Interest 24,279 1,413,868 -646  
Ultra 10-Yr T-Note(CBOT)
Jun23 230410 122~005 122~165 121~220 121~285 -0~100 50,967 1,581,913 +988  
Sep23 230410 122~165 123~015 122~165 122~165 -0~100        
Dec23 230410 122~095 122~095 122~095 122~095 -0~100        
Total Volume and Open Interest 50,967 1,581,913 +988  
30 Day Federal Funds(CBOT)
Apr23 230410 95.175 95.177 95.173 95.173 -0.003 26,525 460,048 +5,537  
May23 230410 95.015 95.030 95.000 95.005 -0.010 52,386 339,642 +1,248  
Jun23 230410 95.010 95.025 94.980 94.985 -0.015 8,366 101,762 -1,039  
Jul23 230410 95.030 95.050 94.990 95.000 -0.025 14,135 237,444 +288  
Aug23 230410 95.130 95.155 95.070 95.085 -0.035 18,913 174,173 -1,934  
Sep23 230410 95.180 95.215 95.125 95.140 -0.040 1,832 28,560 +85  
Total Volume and Open Interest 147,084 1,613,112 +5,255  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230410 147.65 147.70 147.38 147.53 -0.04 431 16,336 -237 Hover/Click
Sep23 230410 147.53 147.53 147.53 147.53 -0.04       Hover/Click
Dec23 230410 147.43 147.43 147.43 147.43 -0.04       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 230410 2000.0 2006.6 1984.0 1989.1 -22.8 525 1,265 +153 Hover/Click
Jun23 230410 2008.6 2021.5 1996.5 2003.8 -22.6 197,371 406,134 -2,114 Hover/Click
Aug23 230410 2032.2 2039.4 2015.0 2021.8 -22.6 4,433 31,009 +636 Hover/Click
Oct23 230410 2050.0 2055.0 2033.6 2039.5 -22.4 1,250 9,874 +174 Hover/Click
Dec23 230410 2059.6 2073.0 2050.2 2056.8 -21.6 3,578 22,472 +752 Hover/Click
Feb24 230410 2079.9 2082.2 2073.1 2073.4 -21.3 512 2,426 +34 Hover/Click
Apr24 230410 2103.4 2103.4 2088.5 2088.5 -22.0 383 863 +26 Hover/Click
Jun24 230410 2103.6 2103.6 2103.6 2103.6 -21.7 233 662 +21 Hover/Click
Aug24 230410 2116.4 2116.4 2116.4 2116.4 -21.7 4 46 +4 Hover/Click
Oct24 230410 2128.2 2128.2 2128.2 2128.2 -21.7 1 31 -1 Hover/Click
Dec24 230410 2140.2 2140.2 2140.2 2140.2 -21.7 2 457 -1 Hover/Click
Feb25 230410 2155.8 2155.8 2155.8 2155.8 -21.7       Hover/Click
Total Volume and Open Interest 209,462 477,088 -34  
Silver(CMX) Weekly Monthly
May23 230410 2491.0 2524.0 2477.5 2491.2 -18.1 66,170 92,141 -417 Hover/Click
Jul23 230410 2523.0 2544.0 2500.0 2512.6 -17.3 7,855 30,426 +1,307 Hover/Click
Sep23 230410 2540.0 2559.0 2520.0 2534.0 -16.0 1,157 6,771 +14 Hover/Click
Dec23 230410 2575.0 2586.0 2558.0 2563.5 -16.8 1,126 5,024 +187 Hover/Click
Mar24 230410 2608.0 2608.0 2589.5 2593.4 -15.2 69 555 +23 Hover/Click
May24 230410 2615.5 2617.5 2612.3 2612.3 -13.4 5 141 +0 Hover/Click
Jul24 230410 2626.2 2626.2 2626.2 2626.2 -12.8 0 4 +0 Hover/Click
Total Volume and Open Interest 76,577 135,279 +1,048  
Platinum(NYMEX) Weekly Monthly
Apr23 230410 993.1 993.1 993.1 993.1 -13.8 13 9 -23 Hover/Click
Jul23 230410 1012.5 1026.7 995.8 1002.9 -13.9 19,324 56,473 +255 Hover/Click
Oct23 230410 1029.0 1032.4 1002.7 1010.1 -13.8 341 2,677 +5 Hover/Click
Jan24 230410 1025.1 1034.0 1015.0 1015.0 -14.1 9 318 +0 Hover/Click
Total Volume and Open Interest 19,689 59,496 +237  
Palladium(NYMEX) Weekly Monthly
Jun23 230410 1462.50 1468.00 1402.00 1407.60 -54.80 1,393 11,352 +2 Hover/Click
Sep23 230410 1470.00 1470.00 1418.00 1418.20 -54.90 11 536 +13 Hover/Click
Dec23 230410 1451.50 1451.50 1435.80 1435.80 -55.10 1 64 +1 Hover/Click
Total Volume and Open Interest 1,405 11,952 +16  
Copper(CMX) Weekly Monthly
May23 230410 401.80 403.95 396.30 397.65 -3.90 68,495 106,071 -1,605 Hover/Click
Jul23 230410 402.20 404.40 396.80 398.35 -3.70 18,873 55,928 -1,975 Hover/Click
Sep23 230410 403.15 404.05 397.40 398.85 -3.55 4,444 17,644 +233 Hover/Click
Dec23 230410 402.55 403.95 397.60 399.10 -3.40 2,566 18,368 +337 Hover/Click
Mar24 230410 403.80 403.80 398.85 399.10 -3.35 81 4,274 +85 Hover/Click
Total Volume and Open Interest 95,068 212,948 -2,940  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230410 33699 33784 33508 33751 +92 13,566 85,979 +153 Hover/Click
Sep23 230410 33944 34028 33766 34005 +104 13 443 +2 Hover/Click
Dec23 230410 34108 34139 34004 34108 +77 0 6 +0 Hover/Click
Mar24 230410 34304 34304 34304 34304 +78       Hover/Click
Total Volume and Open Interest 13,579 86,428 +155  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230410 33717 33785 33508 33751 +92 9,568 24,952 +328 Hover/Click
Sep23 230410 33936 34035 33758 34005 +104 34 600 +5 Hover/Click
Dec23 230410 34000 34108 33900 34108 +77 1 10 +1 Hover/Click
Mar24 230410 34304 34304 34304 34304 +78 0 2 +0 Hover/Click
Total Volume and Open Interest 9,603 25,564 +334  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230410 4139.00 4143.00 4098.75 4136.25 +4.25 73,009 2,214,752 +3 Hover/Click
Sep23 230410 4174.00 4178.00 4135.00 4173.00 +6.00 527 12,029 +10 Hover/Click
Dec23 230410 4174.00 4210.00 4171.25 4205.50 +6.50 34 2,827 +4 Hover/Click
Mar24 230410 4242.00 4242.00 4219.00 4242.00 +11.25 5 61 +0 Hover/Click
Total Volume and Open Interest 73,575 2,232,263 +17  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230410 4139.00 4143.00 4098.75 4136.25 +4.25 68,211 153,741 -1,102 Hover/Click
Sep23 230410 4173.00 4178.50 4135.00 4173.00 +6.00 168 2,070 +21 Hover/Click
Dec23 230410 4180.50 4206.00 4174.50 4205.50 +6.50 1 339 +1 Hover/Click
Mar24 230410 4242.00 4242.00 4214.25 4242.00 +11.25 0 127 +0 Hover/Click
Total Volume and Open Interest 68,380 156,281 -1,080  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230410 13179.75 13203.25 12967.50 13158.00 -12.75 41,224 232,039 -26 Hover/Click
Sep23 230410 13311.25 13338.50 13110.00 13301.00 -7.50 26 2,893 +34 Hover/Click
Dec23 230410 13431.00 13431.00 13273.25 13431.00 -20.00 0 202 +0 Hover/Click
Total Volume and Open Interest 41,250 235,255 +8  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230410 13178.00 13206.25 12967.50 13158.00 -12.75 86,869 65,399 -2,667 Hover/Click
Sep23 230410 13315.00 13340.00 13108.25 13301.00 -7.50 220 1,607 +16 Hover/Click
Dec23 230410 13460.00 13460.00 13240.00 13431.00 -20.00 2 158 +1 Hover/Click
Total Volume and Open Interest 87,091 67,182 -2,650  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230410 2477.70 2497.50 2447.40 2493.40 +30.40 109 39,877 -3 Hover/Click
Sep23 230410 2508.70 2508.70 2508.70 2508.70 +29.30       Hover/Click
Dec23 230410 2527.20 2527.20 2527.20 2527.20 +29.50       Hover/Click
Total Volume and Open Interest 109 39,877 -3  
Volatility Index(CBOE)
Apr23 230410 20.05 20.45 19.70 19.80 -0.18 52,652 107,431 -3,535  
May23 230410 21.56 21.80 21.11 21.23 -0.27 38,479 115,304 +8,285  
Jun23 230410 22.84 23.05 22.35 22.44 -0.30 12,593 54,240 -632  
Jul23 230410 23.60 23.85 23.10 23.15 -0.40 5,259 30,425 -823  
Total Volume and Open Interest 115,032 355,693 +3,822  
S & P 600(CME)
Jun23 230410 1170.20 1170.20 1170.20 1170.20 +13.80        
Sep23 230410 1178.90 1178.90 1178.90 1178.90 +13.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230410 1779.20 1789.10 1754.30 1785.60 +18.80 13,614 490,494 -801 Hover/Click
Sep23 230410 1790.00 1803.70 1770.70 1801.20 +19.60 8 2,425 +6 Hover/Click
Dec23 230410 1815.70 1815.70 1787.00 1815.70 +19.10 0 2 +0 Hover/Click
Total Volume and Open Interest 13,622 492,921 -795  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230410 1782.70 1789.20 1754.30 1785.60 +18.80 10,409 18,568 -607 Hover/Click
Sep23 230410 1794.00 1803.30 1770.00 1801.20 +19.60 30 205 -2 Hover/Click
Dec23 230410 1815.70 1815.70 1815.70 1815.70 +19.10 0 22 +0 Hover/Click
Total Volume and Open Interest 10,439 18,796 -609  
Nikkei 225(CME)
Jun23 230410 27690 27935 27650 27920 +225 1,408 10,802 -39  
Sep23 230410 27910 27910 27910 27910 +300 0 10 +0  
Total Volume and Open Interest 1,408 10,812 -39  
Nikkei 225(SGX) Weekly Monthly
Jun23 230410 27545 27740 27485 27655 +120 27,948 106,382 +1,334  
Sep23 230410 27600 27600 27600 27600 +120 0 359 +0  
Dec23 230410 27375 27375 27375 27375 +120 232 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230410 27520 27740 27460 27670 +130 598,130 378,950 +6,348  
Sep23 230410 27470 27680 27420 27600 +120 12,195 16,579 -32  
Dec23 230410 27245 27460 27220 27390 +130 1,256 4,774 -24  
Total Volume and Open Interest 635,388 511,323 +6,490  
Nikkei 225(JPX)
Jun23 230410 27520 27740 27480 27670 +130 32,068 214,470 -1,372  
Sep23 230410 27500 27670 27470 27600 +120 269 13,035 +329  
Dec23 230410 27350 27390 27350 27390 +130 150 31,301 -191  
Total Volume and Open Interest 32,487 294,171 -734  
Nikkei 225(CME) Yen
Jun23 230410 27640 27880 27595 27865 +235 6,441 38,591 +980  
Sep23 230410 27630 27800 27630 27800 +235 0 35 +0  
Dec23 230410 27590 27590 27590 27590 +230        
Total Volume and Open Interest 6,441 38,655 +980  
Nikkei 225(CME) e-Mini Yen
Jun23 230410 27870 27870 27870 27870 +240        
Sep23 230410 27800 27800 27800 27800 +230        
Dec23 230410 27590 27590 27590 27590 +230        
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 230410 324.65 329.50 324.25 327.95 +3.10 183,642 316,953 +489  
Sep23 230410 326.90 330.90 326.65 329.40 +3.00 273 20,526 +154  
Dec23 230410 329.90 332.05 329.90 332.05 +6.25 17 28,240 +596  
Total Volume and Open Interest 183,937 383,300 +1,242  
GSCI(CME) Weekly Monthly
Apr23 230410 588.40 590.65 587.10 587.90 -1.35 0 571 +0  
May23 230410 586.75 586.75 586.75 586.75 unch        
Jun23 230410 589.25 589.25 589.25 589.25 +5.00        
Total Volume and Open Interest 0 571 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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