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 Tue April 11, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230411 1487.75 1507.50 1486.25 1497.25 +10.00 124,119 235,744 -11,741 Hover/Click
Jul23 230411 1461.75 1480.00 1460.25 1471.25 +9.50 97,867 213,609 +27 Hover/Click
Aug23 230411 1414.25 1429.50 1411.00 1421.25 +8.75 7,927 23,626 +391 Hover/Click
Sep23 230411 1339.00 1352.75 1336.00 1343.75 +6.75 5,612 21,345 +940 Hover/Click
Nov23 230411 1310.75 1323.50 1306.25 1314.25 +4.50 34,920 170,781 +1,381 Hover/Click
Jan24 230411 1316.75 1329.50 1313.25 1320.75 +4.50 2,949 21,280 +375 Hover/Click
Mar24 230411 1311.00 1322.75 1307.25 1314.50 +3.50 2,894 19,161 +252 Hover/Click
May24 230411 1311.75 1324.25 1309.25 1316.25 +3.50 1,028 8,799 -67 Hover/Click
Jul24 230411 1322.50 1326.25 1312.25 1319.00 +3.75 453 3,811 +175 Hover/Click
Aug24 230411 1305.25 1305.25 1305.25 1305.25 +3.75 5 32 +11 Hover/Click
Sep24 230411 1267.75 1267.75 1267.75 1267.75 +3.75 0 173 +0 Hover/Click
Nov24 230411 1252.25 1259.00 1246.75 1250.50 +1.00 242 5,799 -40 Hover/Click
Jan25 230411 1251.00 1251.00 1251.00 1251.00 +1.75 2 53 +0 Hover/Click
Mar25 230411 1239.75 1239.75 1239.75 1239.75 +1.75 0 2 +0 Hover/Click
Total Volume and Open Interest 278,061 725,144 -8,291  
Soybean Meal(CBOT) Weekly Monthly
May23 230411 451.60 459.70 451.30 457.80 +7.10 47,438 131,413 -4,936 Hover/Click
Jul23 230411 449.10 456.70 448.70 455.00 +6.90 32,265 135,066 -434 Hover/Click
Aug23 230411 440.00 447.00 439.90 445.50 +6.00 6,458 24,368 +1,393 Hover/Click
Sep23 230411 427.10 433.10 427.10 431.70 +4.80 5,973 29,076 +856 Hover/Click
Oct23 230411 416.00 421.10 416.00 419.40 +3.70 3,891 18,538 -200 Hover/Click
Dec23 230411 413.30 418.50 413.20 416.80 +3.60 12,894 70,655 +399 Hover/Click
Jan24 230411 411.50 413.80 409.20 412.10 +3.40 1,947 13,338 +717 Hover/Click
Mar24 230411 403.00 404.70 400.40 403.10 +3.40 580 8,129 +67 Hover/Click
May24 230411 398.90 399.80 396.90 398.40 +3.10 318 3,194 +31 Hover/Click
Jul24 230411 397.00 398.80 396.50 397.50 +3.00 181 1,677 +171 Hover/Click
Total Volume and Open Interest 111,987 437,138 -1,811  
Soybean Oil(CBOT) Weekly Monthly
May23 230411 54.48 55.45 54.29 54.89 +0.41 47,057 128,389 -7,596 Hover/Click
Jul23 230411 54.72 55.66 54.56 55.01 +0.28 35,564 146,701 +7,268 Hover/Click
Aug23 230411 54.58 55.41 54.37 54.76 +0.22 8,598 41,036 +780 Hover/Click
Sep23 230411 54.37 55.04 54.05 54.43 +0.20 6,146 31,541 +80 Hover/Click
Oct23 230411 53.90 54.60 53.65 54.01 +0.17 4,971 22,248 -66 Hover/Click
Dec23 230411 53.69 54.37 53.43 53.81 +0.16 12,355 81,513 +506 Hover/Click
Jan24 230411 53.66 54.25 53.36 53.68 +0.10 1,845 12,676 +417 Hover/Click
Mar24 230411 53.41 54.21 53.35 53.61 +0.07 971 11,221 +407 Hover/Click
May24 230411 54.00 54.15 53.32 53.57 +0.06 507 5,029 +265 Hover/Click
Jul24 230411 53.69 54.19 53.35 53.57 +0.01 259 3,121 +118 Hover/Click
Total Volume and Open Interest 118,330 488,777 +2,248  
Canola(WCE) Weekly Monthly
May23 230411 774.1 778.2 765.0 769.3 -4.7 12,643 66,661 -12,184 Hover/Click
Jul23 230411 753.3 755.3 741.2 747.1 -6.2 16,705 121,943 +2,693 Hover/Click
Nov23 230411 717.8 721.0 706.3 714.3 -6.2 9,209 81,720 +278 Hover/Click
Jan24 230411 723.1 723.4 712.0 716.3 -7.4 494 5,972 +10 Hover/Click
Mar24 230411 727.0 727.0 719.4 719.4 -8.0 12 1,952 +7 Hover/Click
Total Volume and Open Interest 39,069 278,417 -9,196  
Corn(CBOT) Weekly Monthly
May23 230411 653.50 657.75 646.75 651.00 -3.00 143,556 396,306 -6,795 Hover/Click
Jul23 230411 630.50 634.00 623.75 627.75 -2.75 101,162 391,982 +12,171 Hover/Click
Sep23 230411 570.00 573.50 563.00 567.25 -3.00 23,289 188,609 +4,309 Hover/Click
Dec23 230411 562.50 565.50 554.50 559.25 -3.50 37,057 297,943 +5,744 Hover/Click
Mar24 230411 570.00 572.75 562.50 567.00 -3.25 3,506 35,648 +421 Hover/Click
May24 230411 574.75 577.50 567.50 572.00 -3.25 743 10,533 +368 Hover/Click
Jul24 230411 577.00 579.25 569.25 573.50 -3.50 385 6,770 +229 Hover/Click
Sep24 230411 548.75 550.00 542.75 546.50 -2.50 88 1,965 +3 Hover/Click
Dec24 230411 537.75 539.50 533.00 536.75 -1.00 942 14,301 +308 Hover/Click
Mar25 230411 545.00 545.00 543.50 543.50 -1.00 5 279 +0 Hover/Click
Total Volume and Open Interest 310,744 1,345,800 +16,747  
Wheat(CBOT) Weekly Monthly
May23 230411 680.25 686.00 666.25 674.00 -4.50 56,289 170,593 -1,634 Hover/Click
Jul23 230411 691.75 698.00 677.25 684.00 -6.75 36,939 122,657 +1,133 Hover/Click
Sep23 230411 704.75 710.00 689.25 695.50 -7.50 13,600 38,629 +2,695 Hover/Click
Dec23 230411 722.50 728.50 707.00 712.25 -9.25 7,600 46,646 +2,382 Hover/Click
Mar24 230411 735.00 739.75 718.50 723.25 -10.00 1,395 8,203 +566 Hover/Click
May24 230411 741.25 743.00 722.25 726.50 -10.75 224 1,836 +83 Hover/Click
Total Volume and Open Interest 116,349 391,554 +5,276  
Wheat(KCBT) Weekly Monthly
May23 230411 878.75 886.00 864.25 868.25 -7.75 22,232 65,178 -1,724 Hover/Click
Jul23 230411 860.75 867.25 846.75 850.00 -8.25 18,613 60,654 +953 Hover/Click
Sep23 230411 856.25 862.50 843.00 846.25 -8.00 6,825 23,217 +209 Hover/Click
Dec23 230411 857.25 863.25 843.75 847.50 -8.25 4,523 25,365 +599 Hover/Click
Mar24 230411 852.25 861.25 841.75 846.00 -8.25 624 3,059 +357 Hover/Click
May24 230411 846.50 849.50 833.00 836.50 -9.25 26 243 +3 Hover/Click
Jul24 230411 801.00 804.50 790.00 793.00 -10.50 67 602 +3 Hover/Click
Total Volume and Open Interest 52,914 178,472 +403  
Wheat(MGE) Weekly Monthly
May23 230411 875.00 884.50 860.00 862.25 -12.75 3,783 23,804 +0 Hover/Click
Jul23 230411 874.50 883.00 860.50 863.00 -11.75 3,115 18,484 +0 Hover/Click
Sep23 230411 875.25 879.75 859.25 861.25 -13.00 1,078 15,433 +0 Hover/Click
Dec23 230411 874.50 878.50 859.75 862.25 -11.50 320 5,996 +0 Hover/Click
Mar24 230411 860.50 860.50 860.50 860.50 -10.50 4 234 +0 Hover/Click
May24 230411 851.75 851.75 851.75 851.75 -8.00 28 29 +0 Hover/Click
Total Volume and Open Interest 8,350 64,010 +0  
Oats(CBOT) Weekly Monthly
May23 230411 341.50 343.75 339.00 340.25 -0.25 460 2,279 -29 Hover/Click
Jul23 230411 340.50 340.75 334.25 335.75 -3.75 259 1,375 +96 Hover/Click
Sep23 230411 344.50 344.50 339.50 339.50 -3.25 82 324 +3 Hover/Click
Dec23 230411 351.00 351.50 348.75 348.75 -3.50 44 561 +16 Hover/Click
Total Volume and Open Interest 849 4,567 +86  
Rough Rice(CBOT) Weekly Monthly
May23 230411 16.42 17.16 16.31 16.95 +0.55 441 3,705 +122 Hover/Click
Jul23 230411 16.53 17.18 16.44 17.05 +0.52 69 1,530 +83 Hover/Click
Sep23 230411 14.56 15.18 14.56 15.10 +0.52 80 2,853 +50 Hover/Click
Nov23 230411 15.10 15.31 15.10 15.31 +0.52 9 331 +0 Hover/Click
Total Volume and Open Interest 601 8,433 +256  
Live Cattle(CME) Weekly Monthly
Apr23 230411 171.830 172.485 171.450 172.300 +0.920 8,713 16,491 -7,688 Hover/Click
Jun23 230411 164.000 164.535 163.435 163.950 +0.250 21,232 145,799 +860 Hover/Click
Aug23 230411 163.100 163.735 162.735 163.250 +0.350 10,913 84,291 +2,303 Hover/Click
Oct23 230411 166.750 167.380 166.435 167.080 +0.545 6,334 38,573 +1,482 Hover/Click
Dec23 230411 171.285 171.850 171.050 171.800 +0.600 3,140 29,429 +661 Hover/Click
Feb24 230411 175.000 175.200 174.450 175.150 +0.570 800 9,749 +102 Hover/Click
Total Volume and Open Interest 51,382 331,508 -1,890  
Feeder Cattle(CME) Weekly Monthly
Apr23 230411 200.800 202.200 200.300 202.100 +1.165 1,299 5,999 -677 Hover/Click
May23 230411 205.630 207.950 205.250 207.830 +2.200 5,180 23,378 -646 Hover/Click
Aug23 230411 223.000 224.500 222.450 224.350 +1.350 3,014 19,330 +888 Hover/Click
Sep23 230411 225.830 227.735 225.535 227.630 +1.595 712 5,810 +78 Hover/Click
Oct23 230411 227.700 229.935 227.700 229.750 +1.800 292 2,457 +135 Hover/Click
Nov23 230411 228.735 231.035 228.735 230.950 +2.000 134 1,750 +71 Hover/Click
Jan24 230411 226.900 229.330 226.900 229.235 +2.135 17 920 +20 Hover/Click
Total Volume and Open Interest 10,655 59,677 -112  
Lean Hogs(CME) Weekly Monthly
Apr23 230411 73.000 73.300 72.850 73.050 -0.330 11,109 21,103 -1,226 Hover/Click
May23 230411 82.250 82.680 81.750 82.380 -0.470 501 2,478 +131  
Jun23 230411 88.630 89.330 87.330 87.850 -1.300 23,967 95,992 +1,475 Hover/Click
Jul23 230411 91.630 92.050 90.130 90.750 -1.400 7,287 24,783 +387 Hover/Click
Aug23 230411 92.600 92.930 91.150 91.750 -1.200 8,437 27,778 +258 Hover/Click
Oct23 230411 83.400 83.630 81.980 82.550 -1.130 4,133 30,537 +396 Hover/Click
Dec23 230411 79.000 79.230 77.550 78.280 -0.870 2,107 16,704 -99 Hover/Click
Feb24 230411 82.730 82.850 81.380 82.000 -0.650 711 7,218 -26 Hover/Click
Total Volume and Open Interest 58,378 228,650 +1,307  
Class III Milk(CME) Weekly Monthly
Apr23 230411 18.69 18.69 18.59 18.62 -0.04 416 4,020 -79 Hover/Click
May23 230411 17.77 17.99 17.69 17.91 +0.14 418 4,829 +60 Hover/Click
Jun23 230411 17.97 18.23 17.91 18.15 +0.17 73 3,463 +89 Hover/Click
Jul23 230411 18.52 18.75 18.52 18.68 +0.07 36 1,885 +34 Hover/Click
Aug23 230411 18.99 19.16 18.97 19.10 +0.05 52 1,358 +44 Hover/Click
Sep23 230411 19.35 19.46 19.35 19.42 +0.02 28 1,405 +8 Hover/Click
Oct23 230411 19.50 19.60 19.50 19.54 +0.02 3 1,014 +4 Hover/Click
Nov23 230411 19.45 19.50 19.45 19.49 +0.03 9 918 +3 Hover/Click
Dec23 230411 19.18 19.30 19.18 19.20 +0.03 1 754 +2 Hover/Click
Jan24 230411 18.85 18.85 18.85 18.85 -0.05 8 155 +0 Hover/Click
Feb24 230411 18.70 18.70 18.70 18.70 -0.03 3 158 +0 Hover/Click
Mar24 230411 18.65 18.65 18.65 18.65 unch 3 192 +2 Hover/Click
Apr24 230411 18.60 18.60 18.60 18.60 -0.06 3 59 +2 Hover/Click
Total Volume and Open Interest 1,059 20,312 +170  
Cocoa(ICE) Weekly Monthly
May23 230411 2923 2994 2920 2985 +63 36,591 85,059 -27,214 Hover/Click
Jul23 230411 2863 2910 2852 2903 +42 33,854 139,941 +6,037 Hover/Click
Sep23 230411 2860 2902 2850 2895 +38 5,778 54,794 -980 Hover/Click
Dec23 230411 2840 2869 2829 2865 +26 4,226 57,103 -194 Hover/Click
Mar24 230411 2803 2823 2786 2819 +17 3,300 30,067 +1,275 Hover/Click
May24 230411 2782 2800 2764 2796 +14 435 5,530 +57 Hover/Click
Jul24 230411 2746 2781 2746 2776 +12 181 5,317 +19 Hover/Click
Total Volume and Open Interest 84,438 381,250 -21,055  
Coffee "C"(ICE) Weekly Monthly
May23 230411 183.45 191.20 183.00 190.50 +7.90 23,598 54,089 -5,856 Hover/Click
Jul23 230411 181.10 189.05 180.95 188.45 +7.75 15,730 57,625 +1,879 Hover/Click
Sep23 230411 179.40 186.80 179.10 186.20 +7.40 5,876 35,833 +195 Hover/Click
Dec23 230411 177.75 184.60 177.25 184.05 +7.05 3,725 27,278 -361 Hover/Click
Mar24 230411 177.60 184.20 177.60 183.75 +6.90 1,493 9,898 +130 Hover/Click
May24 230411 178.45 184.50 178.45 184.25 +6.55 443 6,806 -42 Hover/Click
Total Volume and Open Interest 52,014 197,342 -3,999  
Orange Juice(ICE) Weekly Monthly
May23 230411 279.50 287.50 276.10 284.90 +7.40 771 6,733 -196 Hover/Click
Jul23 230411 264.05 272.55 262.25 268.75 +6.20 490 2,461 +258 Hover/Click
Sep23 230411 250.95 259.00 250.95 255.10 +5.30 16 466 +3 Hover/Click
Nov23 230411 250.00 250.00 245.85 246.60 +5.95 4 134 +1 Hover/Click
Jan24 230411 240.00 240.00 239.35 239.35 +5.65 2 14 +1 Hover/Click
Mar24 230411 223.35 223.35 223.35 223.35 +4.10 1 1 +0 Hover/Click
Total Volume and Open Interest 1,285 9,811 +67  
Sugar #11(ICE) Weekly Monthly
May23 230411 23.73 24.45 23.62 24.37 +0.81 112,569 265,287 -24,039 Hover/Click
Jul23 230411 23.15 23.78 23.09 23.68 +0.61 93,663 338,778 +21,234 Hover/Click
Oct23 230411 22.84 23.42 22.80 23.33 +0.58 24,791 167,424 +2,195 Hover/Click
Mar24 230411 22.68 23.25 22.65 23.18 +0.56 13,915 118,737 +333 Hover/Click
May24 230411 21.18 21.79 21.17 21.74 +0.59 5,949 35,889 +1,732 Hover/Click
Jul24 230411 20.15 20.75 20.12 20.73 +0.56 3,155 31,684 +1,293 Hover/Click
Oct24 230411 19.45 20.02 19.44 20.00 +0.51 1,593 24,866 +1,073 Hover/Click
Mar25 230411 19.21 19.71 19.21 19.68 +0.41 667 16,719 +276 Hover/Click
Total Volume and Open Interest 257,389 1,012,457 +4,167  
London Cocoa(LCE) Weekly Monthly
May23 230411 2191 2203 2171 2194 +8 14,137 60,930 -6,279 Hover/Click
Jul23 230411 2187 2197 2165 2193 +12 14,497 68,271 +2,124 Hover/Click
Sep23 230411 2162 2175 2147 2173 +14 4,175 48,197 +558 Hover/Click
Dec23 230411 2099 2109 2085 2108 +10 2,797 53,227 +126 Hover/Click
Mar24 230411 2036 2042 2017 2042 +9 1,656 43,862 +652 Hover/Click
May24 230411 2006 2016 1992 2016 +10 327 11,891 -9 Hover/Click
Jul24 230411 1992 2001 1976 2001 +10 168 5,282 -45 Hover/Click
Total Volume and Open Interest 37,821 296,907 -2,846  
London Sugar(LCE) Weekly Monthly
May23 230411 679.00 706.70 679.00 702.50 +29.30 13,300 20,747 -4,167 Hover/Click
Aug23 230411 665.00 690.20 665.00 679.90 +18.10 13,492 37,881 +1,420 Hover/Click
Oct23 230411 648.00 665.90 648.00 659.80 +14.70 4,070 16,693 +295 Hover/Click
Dec23 230411 633.00 645.90 633.00 642.70 +13.00 1,281 8,815 +271 Hover/Click
Mar24 230411 617.50 630.00 617.50 627.70 +12.70 645 6,099 +341 Hover/Click
Total Volume and Open Interest 33,061 92,566 -1,733  
Cotton(ICE) Weekly Monthly
May23 230411 82.33 83.07 81.90 82.75 +0.30 13,538 66,881 -5,975 Hover/Click
Jul23 230411 82.56 83.24 82.12 82.91 +0.18 10,370 55,730 +1,224 Hover/Click
Oct23 230411 83.16 83.16 83.16 83.16 +0.05 2 19 +1 Hover/Click
Dec23 230411 82.46 83.08 82.17 82.90 +0.27 3,820 52,315 +852 Hover/Click
Mar24 230411 82.36 82.95 81.94 82.60 +0.06 1,144 6,996 +859 Hover/Click
May24 230411 82.52 82.87 81.84 82.49 -0.02 597 2,695 +601 Hover/Click
Total Volume and Open Interest 30,021 190,089 -2,085  
Lumber(CME) Weekly Monthly
May23 230411 384.7 386.0 379.2 385.2 +2.5 270 2,057 +5  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
May23 230411 79.88 81.59 79.37 81.53 +1.79 254,974 258,109 -11,129 Hover/Click
Jun23 230411 79.87 81.55 79.40 81.49 +1.72 109,748 302,297 +8,767 Hover/Click
Jul23 230411 79.57 81.20 79.10 81.14 +1.68 66,689 246,563 -282 Hover/Click
Aug23 230411 79.03 80.62 78.57 80.57 +1.65 29,797 87,375 +229 Hover/Click
Sep23 230411 78.71 79.92 77.95 79.88 +1.61 40,245 152,680 -362 Hover/Click
Oct23 230411 77.77 79.18 77.32 79.15 +1.56 15,885 75,732 +390 Hover/Click
Nov23 230411 76.99 78.46 76.65 78.43 +1.52 13,629 44,517 +252 Hover/Click
Dec23 230411 76.42 77.76 76.02 77.73 +1.46 63,378 209,232 +2,581 Hover/Click
Jan24 230411 76.30 77.07 75.71 77.05 +1.41 5,280 39,622 +246 Hover/Click
Feb24 230411 75.53 76.41 75.03 76.41 +1.37 4,519 23,611 +389 Hover/Click
Mar24 230411 74.59 75.84 74.45 75.82 +1.34 9,939 36,066 +1,865 Hover/Click
Apr24 230411 74.53 75.26 74.52 75.26 +1.30 2,264 20,006 +484 Hover/Click
May24 230411 73.62 74.81 73.62 74.76 +1.27 1,802 17,201 +319 Hover/Click
Jun24 230411 73.19 74.41 72.91 74.29 +1.22 21,249 82,537 +1,876 Hover/Click
Jul24 230411 73.50 73.79 73.50 73.79 +1.19 979 12,292 +171 Hover/Click
Aug24 230411 73.30 73.30 73.30 73.30 +1.14 210 9,543 +72 Hover/Click
Total Volume and Open Interest 674,816 1,889,117 +8,777  
e-miNY Crude Oil(NYM)
May23 230411 79.875 81.575 79.375 81.525 +1.775 13,362 5,688 -227  
Jun23 230411 79.900 81.525 79.400 81.500 +1.725 726 553 -3  
Jul23 230411 79.725 81.175 79.125 81.150 +1.700 706 1,191 +6  
Aug23 230411 79.950 80.575 78.625 80.575 +1.650 6 46 -2  
Sep23 230411 78.950 79.900 78.000 79.875 +1.600 6 52 +0  
Oct23 230411 79.150 79.150 79.150 79.150 +1.550 1 5 +0  
Nov23 230411 77.525 78.425 76.800 78.425 +1.525 5 20 +0  
Dec23 230411 76.425 77.750 76.050 77.725 +1.450 86 302 +13  
Jan24 230411 77.050 77.050 77.050 77.050 +1.400 1 9 +0  
Feb24 230411 76.400 76.400 76.400 76.400 +1.350 0 14 +0  
Total Volume and Open Interest 14,905 7,963 -214  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230411 268.25 270.57 262.75 266.82 -1.32 69,649 81,798 -1,384 Hover/Click
Jun23 230411 262.82 264.92 257.96 262.30 -0.57 53,384 54,071 +1,702 Hover/Click
Jul23 230411 261.11 262.84 256.83 261.05 -0.34 21,620 28,685 +1,488 Hover/Click
Aug23 230411 260.75 262.78 256.97 260.98 -0.14 9,689 12,614 -57 Hover/Click
Sep23 230411 260.75 262.20 257.46 261.13 -0.03 9,845 16,444 +222 Hover/Click
Oct23 230411 261.45 262.14 257.44 261.10 +0.02 4,790 13,376 +327 Hover/Click
Nov23 230411 259.38 261.59 256.77 260.59 +0.14 4,127 12,359 -33 Hover/Click
Dec23 230411 261.11 261.29 255.85 259.80 +0.23 8,728 20,295 -792 Hover/Click
Jan24 230411 255.83 260.51 255.63 259.20 +0.23 1,186 4,523 +30 Hover/Click
Feb24 230411 256.44 259.52 254.83 258.23 +0.20 797 2,556 +38 Hover/Click
Mar24 230411 255.04 257.67 253.28 256.49 +0.19 693 3,538 +161 Hover/Click
Apr24 230411 252.29 254.50 252.19 253.91 +0.24 424 2,896 +59 Hover/Click
May24 230411 251.05 253.67 250.88 252.27 +0.32 285 1,461 +10 Hover/Click
Jun24 230411 249.47 251.44 247.90 250.78 +0.29 288 3,859 +49 Hover/Click
Total Volume and Open Interest 186,933 268,138 +1,838  
RBOB Gasoline(NYM) Weekly Monthly
May23 230411 281.25 286.82 278.40 286.52 +5.73 83,356 114,470 -1,985 Hover/Click
Jun23 230411 275.53 280.34 272.57 280.10 +5.47 76,717 70,337 +2,917 Hover/Click
Jul23 230411 268.85 274.12 266.80 273.89 +5.10 36,607 33,727 +51 Hover/Click
Aug23 230411 265.03 267.76 261.20 267.59 +4.62 15,145 17,991 +1,413 Hover/Click
Sep23 230411 257.29 261.29 255.08 261.10 +4.35 13,385 25,548 +82 Hover/Click
Oct23 230411 239.54 242.44 236.78 242.29 +3.86 4,907 18,827 +158 Hover/Click
Nov23 230411 231.38 236.29 230.93 236.05 +3.55 3,159 11,996 +257 Hover/Click
Dec23 230411 229.23 232.17 226.91 231.90 +3.44 4,396 14,387 +392 Hover/Click
Jan24 230411 229.50 230.49 225.70 230.11 +3.50 1,296 9,228 +44 Hover/Click
Feb24 230411 226.07 229.66 225.30 229.66 +3.58 271 1,244 +15 Hover/Click
Total Volume and Open Interest 239,521 323,086 +3,370  
e-miNY RBOB Gasoline(NYM)
May23 230411 286.52 286.52 286.52 286.52 +5.72 2 2 +0  
Jun23 230411 278.00 280.10 278.00 280.10 +5.50 1 2 +0  
Jul23 230411 268.00 274.00 268.00 273.89 +5.09 0 2 +0  
Aug23 230411 267.59 267.59 267.59 267.59 +4.59        
Total Volume and Open Interest 3 6 +0  
Natural Gas(NYM) Weekly Monthly
May23 230411 2.182 2.247 2.126 2.186 +0.014 147,112 370,768 -1,641 Hover/Click
Jun23 230411 2.372 2.420 2.306 2.351 -0.010 35,428 95,571 +6,064 Hover/Click
Jul23 230411 2.609 2.658 2.548 2.571 -0.030 37,438 158,292 +3,495 Hover/Click
Aug23 230411 2.663 2.708 2.601 2.629 -0.024 13,404 46,592 +272 Hover/Click
Sep23 230411 2.633 2.684 2.580 2.606 -0.024 17,189 114,391 +1,235 Hover/Click
Oct23 230411 2.723 2.773 2.663 2.694 -0.023 21,244 107,486 +1,314 Hover/Click
Nov23 230411 3.097 3.152 3.043 3.077 -0.019 7,604 45,525 +82 Hover/Click
Dec23 230411 3.564 3.615 3.509 3.531 -0.031 6,654 42,233 -262 Hover/Click
Jan24 230411 3.805 3.858 3.749 3.775 -0.031 9,226 77,849 -13 Hover/Click
Feb24 230411 3.711 3.758 3.656 3.686 -0.019 3,920 24,090 +282 Hover/Click
Mar24 230411 3.405 3.452 3.356 3.394 -0.010 6,465 45,500 +608 Hover/Click
Apr24 230411 3.119 3.160 3.067 3.107 -0.004 6,314 51,272 -105 Hover/Click
May24 230411 3.149 3.161 3.066 3.110 unch 4,178 21,316 +507 Hover/Click
Jun24 230411 3.285 3.302 3.219 3.255 -0.006 597 6,766 +103 Hover/Click
Jul24 230411 3.433 3.443 3.365 3.395 -0.011 971 6,062 -70 Hover/Click
Aug24 230411 3.470 3.482 3.403 3.434 -0.011 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 230411 84.24 85.67 83.75 85.61 +1.43 246,479 476,677 -20,348 Hover/Click
Jul23 230411 83.87 85.23 83.37 85.17 +1.38 139,082 353,017 -1,989 Hover/Click
Aug23 230411 83.31 84.59 82.79 84.54 +1.33 74,685 184,065 +3,510 Hover/Click
Sep23 230411 82.74 83.95 82.22 83.91 +1.30 64,434 161,478 +2,839 Hover/Click
Oct23 230411 82.12 83.31 81.62 83.27 +1.27 37,221 95,197 +2,128 Hover/Click
Nov23 230411 81.57 82.69 81.05 82.64 +1.24 28,631 90,264 +897 Hover/Click
Dec23 230411 80.92 82.07 80.48 82.02 +1.21 100,451 243,156 +3,505 Hover/Click
Jan24 230411 80.43 81.45 79.92 81.41 +1.18 10,177 45,997 +617 Hover/Click
Feb24 230411 79.86 80.88 79.39 80.83 +1.16 6,686 52,960 +282 Hover/Click
Mar24 230411 79.29 80.36 78.91 80.30 +1.13 17,079 46,194 -1 Hover/Click
Apr24 230411 79.21 79.86 78.57 79.78 +1.11 5,161 14,806 +97 Hover/Click
May24 230411 78.73 79.30 78.11 79.29 +1.08 3,620 12,925 -297 Hover/Click
Jun24 230411 77.90 78.94 77.58 78.84 +1.06 25,892 81,201 +419 Hover/Click
Jul24 230411 77.21 78.36 77.21 78.36 +1.03 1,704 12,423 +28 Hover/Click
Total Volume and Open Interest 819,757 2,161,374 -7,521  
Gas Oil(ICE) Weekly Monthly
Apr23 230411 778.50 784.50 762.50 771.00 -9.50 35,835 28,296 -11,938 Hover/Click
May23 230411 775.25 781.25 759.25 768.25 -8.50 98,607 112,027 +730 Hover/Click
Jun23 230411 766.00 771.50 752.25 761.25 -7.25 62,938 98,403 +4,056 Hover/Click
Jul23 230411 761.75 766.75 749.25 758.00 -6.75 22,304 52,640 +2,856 Hover/Click
Aug23 230411 762.00 764.25 748.00 756.75 -6.00 10,426 32,086 +801 Hover/Click
Sep23 230411 759.25 762.25 746.75 755.50 -5.25 11,992 37,140 -926 Hover/Click
Oct23 230411 758.75 761.00 746.75 755.00 -4.50 3,981 25,314 -145 Hover/Click
Nov23 230411 755.25 755.75 742.00 750.50 -3.75 4,398 18,512 +67 Hover/Click
Dec23 230411 744.75 749.00 735.25 744.00 -3.25 21,355 57,909 -714 Hover/Click
Jan24 230411 740.50 745.00 733.00 740.75 -2.75 1,945 14,675 +81 Hover/Click
Total Volume and Open Interest 280,628 552,133 -4,881  
WTI Crude Oil(ICE) Weekly Monthly
May23 230411 79.84 81.79 79.37 81.53 +1.79 22,539 62,770 +744 Hover/Click
Jun23 230411 79.80 81.70 79.42 81.49 +1.72 33,815 74,171 -1,028 Hover/Click
Jul23 230411 79.74 81.22 79.15 81.14 +1.68 32,946 38,335 -656 Hover/Click
Aug23 230411 79.75 80.64 78.62 80.57 +1.65 25,050 26,349 +366 Hover/Click
Sep23 230411 78.88 79.94 78.15 79.88 +1.61 14,185 46,544 -379 Hover/Click
Oct23 230411 78.36 79.15 78.36 79.15 +1.56 5,254 13,889 -1,014 Hover/Click
Nov23 230411 77.69 78.43 77.69 78.43 +1.52 1,275 9,034 -153 Hover/Click
Dec23 230411 76.46 77.73 76.42 77.73 +1.46 9,149 76,831 -1,097 Hover/Click
Jan24 230411 77.05 77.05 77.05 77.05 +1.41 553 8,199 -44 Hover/Click
Feb24 230411 76.41 76.41 76.41 76.41 +1.37 326 6,280 -7 Hover/Click
Mar24 230411 75.82 75.82 75.82 75.82 +1.34 753 8,109 -31 Hover/Click
Apr24 230411 74.85 75.26 74.85 75.26 +1.30 48 1,672 -2 Hover/Click
May24 230411 74.25 74.76 74.25 74.76 +1.27 54 1,242 +0 Hover/Click
Jun24 230411 73.90 74.29 73.90 74.29 +1.22 2,566 17,584 +623 Hover/Click
Jul24 230411 73.79 73.79 73.79 73.79 +1.19 100 1,590 +0 Hover/Click
Aug24 230411 73.30 73.30 73.30 73.30 +1.14 100 981 +0 Hover/Click
Total Volume and Open Interest 152,491 464,151 -2,099  
US Dollar Index(ICE) Weekly Monthly
Jun23 230411 102.170 102.190 101.695 101.885 -0.365 9,870 33,473 +471 Hover/Click
Sep23 230411 101.840 101.840 101.420 101.625 -0.365 23 560 +7 Hover/Click
Dec23 230411 101.455 101.455 101.455 101.455 -0.365 5 5 +0 Hover/Click
Total Volume and Open Interest 9,898 34,038 +478  
Australian Dollar(CME) Weekly Monthly
Jun23 230411 66.60 66.99 66.59 66.70 +0.11 21,225 153,720 +320 Hover/Click
Sep23 230411 66.95 67.21 66.90 66.94 +0.11 14 497 +6 Hover/Click
Dec23 230411 67.20 67.39 67.09 67.14 +0.10 0 94 +6 Hover/Click
Total Volume and Open Interest 21,343 155,190 +344  
British Pound(CME) Weekly Monthly
Jun23 230411 124.02 124.76 124.02 124.40 +0.40 16,250 212,794 -2,329 Hover/Click
Sep23 230411 124.77 124.89 124.47 124.55 +0.38 7 677 -11 Hover/Click
Dec23 230411 124.62 124.92 124.62 124.62 +0.33 0 8,782 +410 Hover/Click
Total Volume and Open Interest 16,338 225,792 -1,863  
Canadian Dollar(CME) Weekly Monthly
Jun23 230411 74.11 74.37 74.07 74.34 +0.24 11,897 157,201 -4,061 Hover/Click
Sep23 230411 74.20 74.48 74.19 74.45 +0.23 14 2,521 -1 Hover/Click
Dec23 230411 74.48 74.54 74.30 74.53 +0.22 5 1,238 +1 Hover/Click
Mar24 230411 74.60 74.63 74.38 74.60 +0.21 0 141 +1 Hover/Click
Total Volume and Open Interest 11,926 161,844 -4,060  
Japanese Yen(CME) Weekly Monthly
Jun23 230411 75.60 75.97 75.50 75.52 -0.08 44,966 162,519 -7,851 Hover/Click
Sep23 230411 76.61 76.97 76.54 76.54 -0.08 10 1,780 +4 Hover/Click
Dec23 230411 77.53 77.90 77.53 77.53 -0.10 0 200 +1 Hover/Click
Total Volume and Open Interest 45,017 170,756 -7,877  
Swiss Franc(CME) Weekly Monthly
Jun23 230411 110.78 111.61 110.78 111.55 +0.79 5,054 37,818 +738 Hover/Click
Sep23 230411 112.41 112.60 112.41 112.59 +0.76 0 369 +0 Hover/Click
Dec23 230411 113.41 113.53 113.41 113.53 +0.75 0 60 +0 Hover/Click
Total Volume and Open Interest 5,054 38,247 +738  
EuroFX(CME) Weekly Monthly
Jun23 230411 109.08 109.71 109.03 109.50 +0.47 31,876 736,266 +613 Hover/Click
Sep23 230411 109.65 110.18 109.65 109.97 +0.44 22 6,076 -42 Hover/Click
Dec23 230411 110.41 110.53 110.30 110.34 +0.39 3 1,705 +10 Hover/Click
Total Volume and Open Interest 32,003 748,704 +486  
Mexican Peso(CME) Weekly Monthly
Jun23 230411 543.13 544.88 541.25 542.88 -0.88 12,727 258,564 +5,341 Hover/Click
Sep23 230411 533.00 533.00 532.88 533.00 -0.50 0 640 +0 Hover/Click
Total Volume and Open Interest 12,727 259,265 +5,342  
Brazilian Real(CME) Weekly Monthly
May23 230411 196.45 199.90 196.30 199.15 +2.70 429 33,392 +2,816  
Jun23 230411 196.15 198.60 196.15 197.95 +2.65 53 6,129 +900 Hover/Click
Jul23 230411 196.95 196.95 196.95 196.95 +2.70 0 1 +0  
Aug23 230411 195.75 195.75 195.75 195.75 +2.70        
Total Volume and Open Interest 482 39,522 +3,716  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230411 132~180 133~000 132~010 132~120 -0~060 57,074 1,192,100 -3,286 Hover/Click
Sep23 230411 132~110 133~000 132~100 132~160 -0~040 0 77 +2 Hover/Click
Dec23 230411 132~090 132~090 132~090 132~090 -0~040       Hover/Click
Total Volume and Open Interest 57,074 1,192,177 -3,284  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230411 115~155 115~250 115~065 115~120 -0~045 355,384 4,241,522 +1,651 Hover/Click
Sep23 230411 116~095 116~160 116~000 116~040 -0~040 25 2,974 +105 Hover/Click
Dec23 230411 116~310 116~310 116~310 116~310 -0~040       Hover/Click
Total Volume and Open Interest 355,409 4,244,496 +1,756  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230411 109~292 110~040 109~210 109~244 -0~054 351,713 4,449,139 +10,741 Hover/Click
Sep23 230411 110~092 110~180 110~064 110~092 -0~052 0 62 +0 Hover/Click
Dec23 230411 110~252 110~252 110~252 110~252 -0~052       Hover/Click
Total Volume and Open Interest 351,713 4,449,201 +10,741  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230411 103~100 103~134 103~056 103~075 -0~027 186,107 2,460,813 +90,419 Hover/Click
Sep23 230411 103~255 103~255 103~255 103~255 -0~027 2 41 +0 Hover/Click
Dec23 230411 104~115 104~115 104~115 104~115 -0~027       Hover/Click
Total Volume and Open Interest 186,109 2,460,854 +90,419  
Eurodollars(CME) Weekly Monthly
Jun23 230411 94.705 94.720 94.670 94.685 -0.005 10,611 572,526 +4,587  
Sep23 230411 95.050 95.080 95.010 95.045 unch 2,591 599,093 +4,197  
Dec23 230411 95.425 95.470 95.360 95.405 -0.010 2,771 555,471 -7,934  
Mar24 230411 95.880 95.950 95.810 95.850 -0.030 727 382,896 -662  
Jun24 230411 96.285 96.360 96.190 96.225 -0.060 988 398,111 -1,060  
Sep24 230411 96.580 96.655 96.480 96.510 -0.070 290 348,806 -4,639  
Dec24 230411 96.725 96.810 96.640 96.670 -0.075 6,817 542,026 -1,739  
Mar25 230411 96.835 96.875 96.720 96.750 -0.070 1,550 214,349 +182  
Jun25 230411 96.850 96.895 96.755 96.790 -0.060 276 160,475 -334  
Sep25 230411 96.860 96.910 96.785 96.820 -0.050 1,162 138,768 -363  
Dec25 230411 96.900 96.925 96.815 96.845 -0.040 517 124,938 -864  
Mar26 230411 96.885 96.915 96.815 96.850 -0.030 45 79,853 -89  
Jun26 230411 96.870 96.900 96.820 96.850 -0.025 185 69,147 +62  
Sep26 230411 96.865 96.885 96.810 96.840 -0.020 37 89,619 -27  
Dec26 230411 96.845 96.870 96.805 96.835 -0.015 66 59,477 -107  
Mar27 230411 96.835 96.850 96.785 96.820 -0.010 16 45,951 -7  
Jun27 230411 96.815 96.825 96.765 96.800 -0.005 52 32,588 -51  
Sep27 230411 96.765 96.785 96.730 96.760 unch 70 23,662 -9  
Total Volume and Open Interest 29,493 4,649,385 -8,698  
Ultra T-Bond(CBOT)
Jun23 230411 142~21 143~15 142~05 142~23 +0~02 24,279 1,413,866 +2,153  
Sep23 230411 143~03 143~15 142~23 143~03 +0~09 0 2 +0  
Dec23 230411 143~03 143~03 143~03 143~03 +0~09        
Total Volume and Open Interest 24,279 1,413,868 +2,153  
Ultra 10-Yr T-Note(CBOT)
Jun23 230411 121~280 122~070 121~160 121~225 -0~060 50,967 1,581,913 -3,073  
Sep23 230411 122~160 122~240 122~160 122~160 -0~005        
Dec23 230411 122~090 122~090 122~090 122~090 -0~005        
Total Volume and Open Interest 50,967 1,581,913 -3,073  
30 Day Federal Funds(CBOT)
Apr23 230411 95.173 95.175 95.173 95.173 unch 26,525 460,048 +6,094  
May23 230411 95.005 95.020 95.000 95.010 +0.005 52,386 339,642 +9,837  
Jun23 230411 94.990 95.005 94.970 94.980 -0.005 8,366 101,762 +868  
Jul23 230411 95.005 95.020 94.975 94.995 -0.005 14,135 237,444 -1,707  
Aug23 230411 95.080 95.120 95.065 95.090 +0.005 18,913 174,173 -957  
Sep23 230411 95.150 95.180 95.120 95.145 +0.005 1,832 28,560 -945  
Total Volume and Open Interest 147,084 1,613,112 +15,131  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230411 147.40 147.87 147.40 147.73 +0.20 431 16,336 -667 Hover/Click
Sep23 230411 147.73 147.73 147.73 147.73 +0.20       Hover/Click
Dec23 230411 147.63 147.63 147.63 147.63 +0.20       Hover/Click
Total Volume and Open Interest 431 16,336 -667  
Euro-Buxl(EUREX)
Jun23 230411 142.50 142.70 140.04 140.46 -3.12 65,090 204,118 +1,411  
Sep23 230411 139.96 139.96 139.96 139.96 -3.12 0 6 +0  
Dec23 230411 139.46 139.46 139.46 139.46 -3.12        
Total Volume and Open Interest 65,090 204,124 +1,411  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230411 136.62 136.88 135.71 135.87 -1.43 844,855 1,273,676 +28,065 Hover/Click
Sep23 230411 135.87 135.87 134.96 135.12 -1.42 15 59 +6 Hover/Click
Dec23 230411 134.67 134.67 134.67 134.67 -1.43       Hover/Click
Total Volume and Open Interest 844,870 1,273,735 +28,071  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230411 118.34 118.42 117.89 117.97 -0.77 504,550 1,450,501 +14,922 Hover/Click
Sep23 230411 117.45 117.45 117.26 117.26 -0.78 0 10 +0 Hover/Click
Dec23 230411 119.04 119.04 119.04 119.04 -0.77       Hover/Click
Total Volume and Open Interest 504,550 1,450,511 +14,922  
Euro-Schatz(EUREX)
Jun23 230411 105.92 105.92 105.65 105.69 -0.31 478,492 1,715,109 +53,743  
Sep23 230411 105.74 105.74 105.74 105.74 -0.31 0 2 +0  
Dec23 230411 105.69 105.69 105.69 105.69 -0.31        
Total Volume and Open Interest 478,492 1,715,111 +53,743  
3-Mth Euribor(EUREX)
Jun23 230411 96.515 96.515 96.515 96.515 -0.080 0 70 +0  
Sep23 230411 96.335 96.335 96.335 96.335 -0.160 0 130 +0  
Dec23 230411 96.450 96.450 96.450 96.450 -0.165 0 24 +0  
Total Volume and Open Interest 0 494 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230411 103~19 103~27 103~02 103~07 -1~03 186,545 398,180 -2,729 Hover/Click
Sep23 230411 102~19 102~19 102~19 102~19 -0~31 0 35 +0 Hover/Click
Total Volume and Open Interest 186,545 398,215 -2,729  
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 230411 96.565 96.565 96.495 96.510 -0.080 184,848 527,892 -10,465  
Sep23 230411 96.430 96.445 96.310 96.330 -0.155 141,399 526,436 +11,215  
Dec23 230411 96.550 96.565 96.425 96.440 -0.165 144,766 334,804 -469  
Total Volume and Open Interest 1,148,379 3,314,891 -3,595  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230411 96.44 96.47 96.38 96.41 -0.03 44,007 211,059 -8,139  
Sep23 230411 96.50 96.53 96.38 96.44 -0.06 20,694 138,415 +19  
Dec23 230411 96.59 96.62 96.46 96.52 -0.07 19,177 161,015 +324  
Mar24 230411 96.70 96.73 96.56 96.63 -0.06 10,773 106,932 +699  
Jun24 230411 96.79 96.83 96.66 96.74 -0.05 16,049 98,261 -1,193  
Sep24 230411 96.87 96.91 96.75 96.83 -0.05 5,732 77,262 +73  
Dec24 230411 96.93 96.97 96.80 96.90 -0.03 5,290 52,526 +655  
Mar25 230411 96.99 97.03 96.87 96.96 -0.03 3,292 28,920 +830  
Jun25 230411 96.98 97.00 96.98 97.00 -0.01 5 1,505 -5  
Sep25 230411 97.02 97.02 97.02 97.02 -0.02 0 441 +0  
Total Volume and Open Interest 125,060 876,695 -6,737  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230411 96.82 96.86 96.73 96.78 -0.04 148,933 1,004,916 +5,219  
Sep23 230411 96.78 96.78 96.78 96.78 -0.04        
Total Volume and Open Interest 148,933 1,004,916 +5,219  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230411 97.22 97.26 97.09 97.16 -0.06 190,622 753,140 -6,204  
Sep23 230411 97.16 97.16 97.16 97.16 -0.06        
Total Volume and Open Interest 190,622 753,140 -6,204  
Gold(CMX) Weekly Monthly
Apr23 230411 1991.4 2006.6 1991.4 2004.8 +15.7 525 1,265 +153 Hover/Click
Jun23 230411 2007.0 2022.5 2003.7 2019.0 +15.2 197,371 406,134 -2,114 Hover/Click
Aug23 230411 2025.0 2040.4 2022.1 2037.3 +15.5 4,433 31,009 +636 Hover/Click
Oct23 230411 2043.3 2057.4 2041.2 2055.4 +15.9 1,250 9,874 +174 Hover/Click
Dec23 230411 2059.6 2076.1 2057.0 2073.3 +16.5 3,578 22,472 +752 Hover/Click
Feb24 230411 2085.0 2092.1 2085.0 2090.2 +16.8 512 2,426 +34 Hover/Click
Apr24 230411 2106.6 2106.8 2106.3 2106.3 +17.8 383 863 +26 Hover/Click
Jun24 230411 2121.7 2121.7 2121.7 2121.7 +18.1 233 662 +21 Hover/Click
Aug24 230411 2135.0 2135.0 2135.0 2135.0 +18.6 4 46 +4 Hover/Click
Oct24 230411 2147.2 2147.2 2147.2 2147.2 +19.0 1 31 -1 Hover/Click
Dec24 230411 2158.3 2160.1 2158.3 2160.1 +19.9 2 457 -1 Hover/Click
Feb25 230411 2175.7 2175.7 2175.7 2175.7 +19.9       Hover/Click
Total Volume and Open Interest 209,462 477,088 -34  
Silver(CMX) Weekly Monthly
May23 230411 2501.5 2527.5 2497.0 2518.6 +27.4 66,170 92,141 -417 Hover/Click
Jul23 230411 2521.0 2549.5 2518.5 2540.5 +27.9 7,855 30,426 +1,307 Hover/Click
Sep23 230411 2542.0 2571.0 2540.0 2562.1 +28.1 1,157 6,771 +14 Hover/Click
Dec23 230411 2573.0 2600.0 2566.0 2592.3 +28.8 1,126 5,024 +187 Hover/Click
Mar24 230411 2608.5 2628.0 2608.5 2623.1 +29.7 69 555 +23 Hover/Click
May24 230411 2644.0 2647.0 2642.4 2642.4 +30.1 5 141 +0 Hover/Click
Jul24 230411 2656.4 2656.4 2656.4 2656.4 +30.2 0 4 +0 Hover/Click
Total Volume and Open Interest 76,577 135,279 +1,048  
Platinum(NYMEX) Weekly Monthly
Apr23 230411 996.5 998.0 995.6 995.6 +2.5 13 9 -23 Hover/Click
Jul23 230411 1003.5 1018.6 1000.6 1005.1 +2.2 19,324 56,473 +255 Hover/Click
Oct23 230411 1012.4 1024.4 1008.6 1012.5 +2.4 341 2,677 +5 Hover/Click
Jan24 230411 1020.9 1026.0 1017.7 1017.7 +2.7 9 318 +0 Hover/Click
Total Volume and Open Interest 19,689 59,496 +237  
Palladium(NYMEX) Weekly Monthly
Jun23 230411 1413.50 1459.50 1413.50 1443.60 +36.00 1,393 11,352 +2 Hover/Click
Sep23 230411 1439.00 1468.00 1435.50 1454.60 +36.40 11 536 +13 Hover/Click
Dec23 230411 1478.00 1481.00 1472.00 1472.00 +36.20 1 64 +1 Hover/Click
Total Volume and Open Interest 1,405 11,952 +16  
Copper(CMX) Weekly Monthly
May23 230411 398.70 405.40 397.80 401.95 +4.30 68,495 106,071 -1,605 Hover/Click
Jul23 230411 399.50 405.85 398.55 402.60 +4.25 18,873 55,928 -1,975 Hover/Click
Sep23 230411 400.40 405.95 399.45 403.00 +4.15 4,444 17,644 +233 Hover/Click
Dec23 230411 400.50 406.25 400.40 403.20 +4.10 2,566 18,368 +337 Hover/Click
Mar24 230411 403.35 404.40 402.50 403.10 +4.00 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 230411 33766 33953 33730 33852 +101 124,315 85,826 -480 Hover/Click
Sep23 230411 34019 34210 33979 34114 +109 62 441 +3 Hover/Click
Dec23 230411 34160 34322 34160 34228 +120 0 6 +0 Hover/Click
Mar24 230411 34405 34405 34405 34405 +101       Hover/Click
Total Volume and Open Interest 124,377 86,273 -477  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230411 4138.50 4151.75 4128.75 4136.50 +0.25 1,299,214 2,214,749 +19,791 Hover/Click
Sep23 230411 4175.75 4188.25 4166.00 4173.25 +0.25 2,321 12,019 +953 Hover/Click
Dec23 230411 4213.50 4223.00 4203.00 4207.50 +2.00 100 2,823 -10 Hover/Click
Mar24 230411 4245.00 4246.25 4241.75 4241.75 -0.25 22 61 +4 Hover/Click
Total Volume and Open Interest 1,301,842 2,232,246 +20,828  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230411 13163.25 13208.75 13053.50 13074.75 -83.25 598,222 232,065 -1,953 Hover/Click
Sep23 230411 13312.00 13347.00 13198.00 13217.50 -83.50 589 2,859 +300 Hover/Click
Dec23 230411 13346.75 13361.00 13346.75 13348.00 -83.00 5 202 +5 Hover/Click
Total Volume and Open Interest 598,816 235,247 -1,648  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230411 2496.50 2525.60 2491.90 2515.10 +21.70 8,910 39,880 -115 Hover/Click
Sep23 230411 2530.80 2530.80 2530.80 2530.80 +22.10       Hover/Click
Dec23 230411 2549.50 2549.50 2549.50 2549.50 +22.30       Hover/Click
Total Volume and Open Interest 8,910 39,880 -115  
Volatility Index(CBOE)
Apr23 230411 19.85 19.95 19.32 19.77 -0.03 52,652 107,431 -3,535  
May23 230411 21.20 21.27 20.70 20.97 -0.26 38,479 115,304 +8,285  
Jun23 230411 22.40 22.47 22.02 22.24 -0.20 12,593 54,240 -632  
Jul23 230411 23.15 23.25 22.85 23.05 -0.10 5,259 30,425 -823  
Total Volume and Open Interest 115,032 355,693 +3,822  
S & P 600(CME)
Jun23 230411 1178.70 1178.70 1178.70 1178.70 +8.50        
Sep23 230411 1187.50 1187.50 1187.50 1187.50 +8.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230411 1787.80 1807.20 1785.20 1798.30 +12.70 153,781 491,295 -6,365 Hover/Click
Sep23 230411 1804.50 1822.30 1801.60 1814.20 +13.00 8 2,419 +0 Hover/Click
Dec23 230411 1830.00 1831.60 1830.00 1830.00 +14.30 0 2 +0 Hover/Click
Total Volume and Open Interest 153,789 493,716 -6,365  
Nikkei 225(CME)
Jun23 230411 27920 28140 27905 28085 +165 3,198 10,841 +110  
Sep23 230411 28005 28060 28005 28005 +95 0 10 +0  
Total Volume and Open Interest 3,198 10,851 +110  
Nikkei 225(SGX) Weekly Monthly
Jun23 230411 27650 28075 27620 27930 +275 27,948 106,382 -305  
Sep23 230411 27890 27890 27875 27875 +275 0 359 +0  
Dec23 230411 27650 27650 27650 27650 +275 232 6,606 +0  
Total Volume and Open Interest 28,980 123,726 +440  
Nikkei 225 Mini(JPX)
Jun23 230411 27650 28075 27625 27940 +270 598,130 378,950 +6,348  
Sep23 230411 27590 28015 27570 27860 +260 12,195 16,579 -1,002  
Dec23 230411 27385 27780 27350 27660 +270 1,256 4,774 +14  
Total Volume and Open Interest 635,388 511,323 -11,308  
Nikkei 225(JPX)
Jun23 230411 27650 28070 27630 27940 +270 32,068 214,470 -1,372  
Sep23 230411 27600 28010 27570 27860 +260 269 13,035 +329  
Dec23 230411 27450 27790 27450 27660 +270 150 31,301 -191  
Total Volume and Open Interest 32,487 294,171 -734  
Nikkei 225(CME) Yen
Jun23 230411 27875 28085 27850 28025 +160 19,467 37,611 +1,438  
Sep23 230411 27960 27990 27960 27960 +160 0 35 +0  
Dec23 230411 27755 27755 27755 27755 +165        
Total Volume and Open Interest 19,467 37,675 +1,438  
Nikkei 225(CME) e-Mini Yen
Jun23 230411 28030 28030 28030 28030 +160        
Sep23 230411 27960 27960 27960 27960 +160        
Dec23 230411 27760 27760 27760 27760 +170        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230411 7376.0 7423.5 7373.0 7397.5 +64.5 60,087 230,237 -1,511  
May23 230411 7299.5 7349.0 7299.5 7324.0 +65.0 9 2 +0  
Jun23 230411 7272.5 7276.0 7267.0 7276.0 +66.0 15 1,510 -85  
Sep23 230411 7324.5 7324.5 7324.5 7324.5 +68.0        
Dec23 230411 7364.5 7364.5 7364.5 7364.5 +69.5        
Mar24 230411 7417.5 7417.5 7417.5 7417.5 +72.0        
Total Volume and Open Interest 60,111 231,750 -1,596  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230411 20555 20811 20331 20550 +238 99,746 110,654 +929  
May23 230411 20589 20736 20310 20520 +240 2,536 2,984 +1,627  
Jun23 230411 20568 20704 20264 20470 +243 142 9,443 -14  
Total Volume and Open Interest 103,021 133,588 +2,547  
DAX(EUREX) Weekly Monthly
Jun23 230411 15846.0 15886.0 15768.0 15803.0 +61.0 51,973 74,313 -972  
Sep23 230411 15990.0 15990.0 15928.0 15928.0 +61.0 8 144 -3  
Dec23 230411 16099.0 16099.0 16099.0 16099.0 +75.0 0 2 -1  
Total Volume and Open Interest 51,981 74,459 -976  
Mini-DAX(EUREX)
Jun23 230411 15844.0 15880.0 15767.0 15803.0 +61.0 36,394 13,225 -341  
Sep23 230411 16000.0 16000.0 15928.0 15928.0 +61.0 10 46 +1  
Dec23 230411 16099.0 16099.0 16099.0 16099.0 +75.0        
Total Volume and Open Interest 36,404 13,271 -340  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230411 4287 4299 4272 4282 +26 782,463 3,441,495 -194,280  
Sep23 230411 4300 4314 4300 4306 +27 10 23,121 -6  
Dec23 230411 4330 4330 4330 4330 +28 2,800 46,008 +0  
Total Volume and Open Interest 785,273 3,513,231 -194,286  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230411 11161 11203 11122 11144 +19 29,186 144,286 +6,504  
Sep23 230411 11174 11174 11168 11170 +17 19 94 +7  
Dec23 230411 11213 11213 11213 11213 +23 1 345 +1  
Total Volume and Open Interest 29,206 144,725 +6,512  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230411 7769.50 7806.50 7752.00 7781.50 +44.50 73,040 596,785 -1,130  
Sep23 230411 7792.00 7792.00 7789.00 7789.00 +48.00 27 706 +3  
Dec23 230411 7839.00 7839.00 7839.00 7839.00 +61.00 0 8 +0  
Total Volume and Open Interest 73,067 597,499 -1,127  
SPI 200(SFE) Weekly Monthly
Jun23 230411 7244.0 7343.0 7244.0 7332.0 +93.0 39,210 236,754 -1,886  
Sep23 230411 7285.0 7285.0 7285.0 7285.0 +93.0 0 7 +0  
Dec23 230411 7266.0 7266.0 7266.0 7266.0 +93.0        
Total Volume and Open Interest 39,709 237,801 -1,521  
FTSE MIB(ISE)
Jun23 230411 26840.00 27110.00 26840.00 27009.00 +286.00 13,300 88,630 +64  
Sep23 230411 27130.00 27160.00 26970.00 27074.00 +284.00 6 266 +2  
Dec23 230411 27096.00 27096.00 27096.00 27096.00 +289.00 0 4 +0  
Total Volume and Open Interest 13,306 88,900 +66  
KOSPI 200(KFE)
Jun23 230411 329.25 333.20 328.60 332.15 +4.20 183,642 316,953 +489  
Sep23 230411 330.50 334.50 330.30 333.75 +4.35 273 20,526 +154  
Dec23 230411 333.25 335.60 332.30 335.60 +3.55 17 28,240 +596  
Total Volume and Open Interest 183,937 383,300 +1,242  
GSCI(CME) Weekly Monthly
Apr23 230411 586.80 593.50 586.65 592.20 +4.30 4 571 +3  
May23 230411 590.10 591.20 585.25 590.10 +3.35        
Jun23 230411 587.60 587.60 587.60 587.60 -1.65        
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

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