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 +10.00 105,039 220,764 -14,980 Hover/Click
Jul23 230411 1461.75 1480.00 1460.25 1471.25 +9.50 83,272 220,542 +6,933 Hover/Click
Aug23 230411 1414.25 1429.50 1411.00 1421.25 +8.75 8,131 23,891 +265 Hover/Click
Sep23 230411 1339.00 1352.75 1336.00 1343.75 +6.75 5,397 21,745 +400 Hover/Click
Nov23 230411 1310.75 1323.50 1306.25 1314.25 +4.50 20,886 169,432 -1,349 Hover/Click
Jan24 230411 1316.75 1329.50 1313.25 1320.75 +4.50 2,638 21,232 -48 Hover/Click
Mar24 230411 1311.00 1322.75 1307.25 1314.50 +3.50 2,041 19,545 +384 Hover/Click
May24 230411 1311.75 1324.25 1309.25 1316.25 +3.50 647 8,891 +92 Hover/Click
Jul24 230411 1322.50 1326.25 1312.25 1319.00 +3.75 369 3,936 +125 Hover/Click
Aug24 230411 1305.25 1305.25 1305.25 1305.25 +3.75 1 33 +1 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 +1.00 152 5,825 +26 Hover/Click
Jan25 230411 1251.00 1251.00 1251.00 1251.00 +1.75 0 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 228,575 716,993 -8,151  
Soybean Meal(CBOT) Weekly Monthly
May23 230411 451.60 459.70 451.30 457.80 +7.10 52,909 122,752 -8,661 Hover/Click
Jul23 230411 449.10 456.70 448.70 455.00 +6.90 39,985 140,795 +5,729 Hover/Click
Aug23 230411 440.00 447.00 439.90 445.50 +6.00 6,756 25,613 +1,245 Hover/Click
Sep23 230411 427.10 433.10 427.10 431.70 +4.80 4,122 29,862 +786 Hover/Click
Oct23 230411 416.00 421.10 416.00 419.40 +3.70 1,820 18,706 +168 Hover/Click
Dec23 230411 413.30 418.50 413.20 416.80 +3.60 11,191 70,892 +237 Hover/Click
Jan24 230411 411.50 413.80 409.20 412.10 +3.40 1,560 13,616 +278 Hover/Click
Mar24 230411 403.00 404.70 400.40 403.10 +3.40 291 8,191 +62 Hover/Click
May24 230411 398.90 399.80 396.90 398.40 +3.10 183 3,194 +0 Hover/Click
Jul24 230411 397.00 398.80 396.50 397.50 +3.00 96 1,729 +52 Hover/Click
Total Volume and Open Interest 118,913 437,034 -104  
Soybean Oil(CBOT) Weekly Monthly
May23 230411 54.48 55.45 54.29 54.89 +0.41 49,624 119,428 -8,961 Hover/Click
Jul23 230411 54.72 55.66 54.56 55.01 +0.28 46,363 147,973 +1,272 Hover/Click
Aug23 230411 54.58 55.41 54.37 54.76 +0.22 7,066 40,536 -500 Hover/Click
Sep23 230411 54.37 55.04 54.05 54.43 +0.20 4,204 31,762 +221 Hover/Click
Oct23 230411 53.90 54.60 53.65 54.01 +0.17 2,187 22,439 +191 Hover/Click
Dec23 230411 53.69 54.37 53.43 53.81 +0.16 13,146 82,950 +1,437 Hover/Click
Jan24 230411 53.66 54.25 53.36 53.68 +0.10 1,446 13,097 +421 Hover/Click
Mar24 230411 53.41 54.21 53.35 53.61 +0.07 475 11,369 +148 Hover/Click
May24 230411 54.00 54.15 53.32 53.57 +0.06 773 5,400 +371 Hover/Click
Jul24 230411 53.69 54.19 53.35 53.57 +0.01 197 3,115 -6 Hover/Click
Total Volume and Open Interest 125,705 483,446 -5,331  
Canola(WCE) Weekly Monthly
May23 230411 774.1 778.2 765.0 769.3 -4.7 10,365 63,891 -2,770 Hover/Click
Jul23 230411 753.3 755.3 741.2 747.1 -6.2 13,562 123,251 +1,308 Hover/Click
Nov23 230411 717.8 721.0 706.3 714.3 -6.2 5,287 81,707 -13 Hover/Click
Jan24 230411 723.1 723.4 712.0 716.3 -7.4 362 6,224 +252 Hover/Click
Mar24 230411 727.0 727.0 719.4 719.4 -8.0 15 1,967 +15 Hover/Click
May24 230411 716.6 716.6 716.6 716.6 -8.0 3 6 +0 Hover/Click
Total Volume and Open Interest 29,597 277,212 -1,205  
Corn(CBOT) Weekly Monthly
May23 230411 653.50 657.75 646.75 651.00 -3.00 150,098 373,931 -22,375 Hover/Click
Jul23 230411 630.50 634.00 623.75 627.75 -2.75 119,716 400,313 +8,331 Hover/Click
Sep23 230411 570.00 573.50 563.00 567.25 -3.00 29,571 187,696 -913 Hover/Click
Dec23 230411 562.50 565.50 554.50 559.25 -3.50 33,150 302,390 +4,447 Hover/Click
Mar24 230411 570.00 572.75 562.50 567.00 -3.25 3,230 35,874 +226 Hover/Click
May24 230411 574.75 577.50 567.50 572.00 -3.25 1,298 10,900 +367 Hover/Click
Jul24 230411 577.00 579.25 569.25 573.50 -3.50 483 6,905 +135 Hover/Click
Sep24 230411 548.75 550.00 542.75 546.50 -2.50 111 1,957 -8 Hover/Click
Dec24 230411 537.75 539.50 533.00 536.75 -1.00 347 14,373 +72 Hover/Click
Mar25 230411 545.00 545.00 543.50 543.50 -1.00 0 279 +0 Hover/Click
Total Volume and Open Interest 338,006 1,336,082 -9,718  
Wheat(CBOT) Weekly Monthly
May23 230411 680.25 686.00 666.25 674.00 -4.50 67,549 158,037 -12,556 Hover/Click
Jul23 230411 691.75 698.00 677.25 684.00 -6.75 55,582 125,527 +2,870 Hover/Click
Sep23 230411 704.75 710.00 689.25 695.50 -7.50 12,714 39,673 +1,044 Hover/Click
Dec23 230411 722.50 728.50 707.00 712.25 -9.25 8,394 48,236 +1,590 Hover/Click
Mar24 230411 735.00 739.75 718.50 723.25 -10.00 910 8,321 +118 Hover/Click
May24 230411 741.25 743.00 722.25 726.50 -10.75 384 1,989 +153 Hover/Click
Total Volume and Open Interest 145,689 384,812 -6,742  
Wheat(KCBT) Weekly Monthly
May23 230411 878.75 886.00 864.25 868.25 -7.75 22,292 59,661 -5,517 Hover/Click
Jul23 230411 860.75 867.25 846.75 850.00 -8.25 20,224 64,029 +3,375 Hover/Click
Sep23 230411 856.25 862.50 843.00 846.25 -8.00 5,366 22,797 -420 Hover/Click
Dec23 230411 857.25 863.25 843.75 847.50 -8.25 3,180 26,294 +929 Hover/Click
Mar24 230411 852.25 861.25 841.75 846.00 -8.25 883 3,513 +454 Hover/Click
May24 230411 846.50 849.50 833.00 836.50 -9.25 130 298 +55 Hover/Click
Jul24 230411 801.00 804.50 790.00 793.00 -10.50 9 606 +4 Hover/Click
Total Volume and Open Interest 52,084 177,352 -1,120  
Wheat(MGE) Weekly Monthly
May23 230411 875.00 884.50 860.00 862.25 -12.75 2,633 21,943 -1,861 Hover/Click
Jul23 230411 874.50 883.00 860.50 863.00 -11.75 3,042 18,499 +15 Hover/Click
Sep23 230411 875.25 879.75 859.25 861.25 -13.00 999 15,885 +452 Hover/Click
Dec23 230411 874.50 878.50 859.75 862.25 -11.50 225 6,076 +80 Hover/Click
Mar24 230411 860.50 860.50 860.50 860.50 -10.50 0 234 +0 Hover/Click
May24 230411 851.75 851.75 851.75 851.75 -8.00 0 29 +0 Hover/Click
Total Volume and Open Interest 6,899 62,696 -1,314  
Oats(CBOT) Weekly Monthly
May23 230411 341.50 343.75 339.00 340.25 -0.25 269 2,296 +17 Hover/Click
Jul23 230411 340.50 340.75 334.25 335.75 -3.75 218 1,445 +70 Hover/Click
Sep23 230411 344.50 344.50 339.50 339.50 -3.25 3 325 +1 Hover/Click
Dec23 230411 351.00 351.50 348.75 348.75 -3.50 1 561 +0 Hover/Click
Total Volume and Open Interest 491 4,655 +88  
Rough Rice(CBOT) Weekly Monthly
May23 230411 16.42 17.16 16.31 16.95 +0.55 769 3,791 +86 Hover/Click
Jul23 230411 16.53 17.18 16.44 17.05 +0.52 230 1,664 +134 Hover/Click
Sep23 230411 14.56 15.18 14.56 15.10 +0.52 112 2,922 +69 Hover/Click
Nov23 230411 15.10 15.31 15.10 15.31 +0.52 9 340 +9 Hover/Click
Total Volume and Open Interest 1,124 8,734 +301  
Live Cattle(CME) Weekly Monthly
Apr23 230411 171.830 172.485 171.450 172.300 +0.920 4,138 13,895 -2,596 Hover/Click
Jun23 230411 164.000 164.535 163.435 163.950 +0.250 22,000 146,777 +978 Hover/Click
Aug23 230411 163.100 163.735 162.735 163.250 +0.350 12,499 85,326 +1,035 Hover/Click
Oct23 230411 166.750 167.380 166.435 167.080 +0.545 8,152 39,887 +1,314 Hover/Click
Dec23 230411 171.285 171.850 171.050 171.800 +0.600 3,438 29,761 +332 Hover/Click
Feb24 230411 175.000 175.200 174.450 175.150 +0.570 1,617 10,252 +503 Hover/Click
Total Volume and Open Interest 52,456 333,276 +1,768  
Feeder Cattle(CME) Weekly Monthly
Apr23 230411 200.800 202.200 200.300 202.100 +1.165 1,602 5,525 -474 Hover/Click
May23 230411 205.630 207.950 205.250 207.830 +2.200 6,597 22,589 -789 Hover/Click
Aug23 230411 223.000 224.500 222.450 224.350 +1.350 4,372 19,723 +393 Hover/Click
Sep23 230411 225.830 227.735 225.535 227.630 +1.595 1,342 6,051 +241 Hover/Click
Oct23 230411 227.700 229.935 227.700 229.750 +1.800 525 2,480 +23 Hover/Click
Nov23 230411 228.735 231.035 228.735 230.950 +2.000 236 1,801 +51 Hover/Click
Jan24 230411 226.900 229.330 226.900 229.235 +2.135 69 943 +23 Hover/Click
Total Volume and Open Interest 14,749 59,148 -529  
Lean Hogs(CME) Weekly Monthly
Apr23 230411 73.000 73.300 72.850 73.050 -0.330 5,022 19,746 -1,357 Hover/Click
May23 230411 82.250 82.680 81.750 82.380 -0.470 324 2,600 +122  
Jun23 230411 88.630 89.330 87.330 87.850 -1.300 15,506 95,114 -878 Hover/Click
Jul23 230411 91.630 92.050 90.130 90.750 -1.400 5,803 25,234 +451 Hover/Click
Aug23 230411 92.600 92.930 91.150 91.750 -1.200 6,569 27,866 +88 Hover/Click
Oct23 230411 83.400 83.630 81.980 82.550 -1.130 4,786 30,474 -63 Hover/Click
Dec23 230411 79.000 79.230 77.550 78.280 -0.870 1,964 16,901 +197 Hover/Click
Feb24 230411 82.730 82.850 81.380 82.000 -0.650 157 7,220 +2 Hover/Click
Total Volume and Open Interest 40,143 227,213 -1,437  
Class III Milk(CME) Weekly Monthly
Apr23 230411 18.69 18.69 18.59 18.62 -0.04 155 3,988 -32 Hover/Click
May23 230411 17.77 17.99 17.69 17.91 +0.14 293 4,924 +95 Hover/Click
Jun23 230411 17.97 18.23 17.91 18.15 +0.17 170 3,467 +4 Hover/Click
Jul23 230411 18.52 18.75 18.52 18.68 +0.07 40 1,915 +30 Hover/Click
Aug23 230411 18.99 19.16 18.97 19.10 +0.05 26 1,375 +17 Hover/Click
Sep23 230411 19.35 19.46 19.35 19.42 +0.02 25 1,427 +22 Hover/Click
Oct23 230411 19.50 19.60 19.50 19.54 +0.02 6 1,019 +5 Hover/Click
Nov23 230411 19.45 19.50 19.45 19.49 +0.03 1 918 +0 Hover/Click
Dec23 230411 19.18 19.30 19.18 19.20 +0.03 0 754 +0 Hover/Click
Jan24 230411 18.85 18.85 18.85 18.85 -0.05 2 157 +2 Hover/Click
Feb24 230411 18.70 18.70 18.70 18.70 -0.03 2 160 +2 Hover/Click
Mar24 230411 18.65 18.65 18.65 18.65 unch 2 192 +0 Hover/Click
Apr24 230411 18.60 18.60 18.60 18.60 -0.06 0 59 +0 Hover/Click
Total Volume and Open Interest 722 20,457 +145  
Cocoa(ICE) Weekly Monthly
May23 230411 2923 2994 2920 2985 +63 28,419 74,054 -11,005 Hover/Click
Jul23 230411 2863 2910 2852 2903 +42 32,433 136,874 -3,067 Hover/Click
Sep23 230411 2860 2902 2850 2895 +38 10,048 55,661 +867 Hover/Click
Dec23 230411 2840 2869 2829 2865 +26 4,480 57,005 -98 Hover/Click
Mar24 230411 2803 2823 2786 2819 +17 2,018 30,205 +138 Hover/Click
May24 230411 2782 2800 2764 2796 +14 181 5,535 +5 Hover/Click
Jul24 230411 2746 2781 2746 2776 +12 13 5,319 +2 Hover/Click
Total Volume and Open Interest 77,597 368,092 -13,158  
Coffee "C"(ICE) Weekly Monthly
May23 230411 183.45 191.20 183.00 190.50 +7.90 22,686 47,962 -6,127 Hover/Click
Jul23 230411 181.10 189.05 180.95 188.45 +7.75 20,329 58,949 +1,324 Hover/Click
Sep23 230411 179.40 186.80 179.10 186.20 +7.40 6,276 35,818 -15 Hover/Click
Dec23 230411 177.75 184.60 177.25 184.05 +7.05 3,711 27,665 +387 Hover/Click
Mar24 230411 177.60 184.20 177.60 183.75 +6.90 1,501 10,353 +455 Hover/Click
May24 230411 178.45 184.50 178.45 184.25 +6.55 341 6,789 -17 Hover/Click
Total Volume and Open Interest 55,348 193,520 -3,822  
Orange Juice(ICE) Weekly Monthly
May23 230411 279.50 287.50 276.10 284.90 +7.40 529 6,572 -161 Hover/Click
Jul23 230411 264.05 272.55 262.25 268.75 +6.20 252 2,689 +228 Hover/Click
Sep23 230411 250.95 259.00 250.95 255.10 +5.30 4 468 +2 Hover/Click
Nov23 230411 250.00 250.00 245.85 246.60 +5.95 0 134 +0 Hover/Click
Jan24 230411 240.00 240.00 239.35 239.35 +5.65 0 14 +0 Hover/Click
Mar24 230411 223.35 223.35 223.35 223.35 +4.10 0 1 +0 Hover/Click
Total Volume and Open Interest 785 9,880 +69  
Sugar #11(ICE) Weekly Monthly
May23 230411 23.73 24.45 23.62 24.37 +0.81 112,764 245,742 -19,545 Hover/Click
Jul23 230411 23.15 23.78 23.09 23.68 +0.61 93,556 350,027 +11,249 Hover/Click
Oct23 230411 22.84 23.42 22.80 23.33 +0.58 21,227 167,090 -334 Hover/Click
Mar24 230411 22.68 23.25 22.65 23.18 +0.56 14,142 122,311 +3,574 Hover/Click
May24 230411 21.18 21.79 21.17 21.74 +0.59 7,581 36,115 +226 Hover/Click
Jul24 230411 20.15 20.75 20.12 20.73 +0.56 3,077 32,634 +950 Hover/Click
Oct24 230411 19.45 20.02 19.44 20.00 +0.51 1,456 25,274 +408 Hover/Click
Mar25 230411 19.21 19.71 19.21 19.68 +0.41 351 16,727 +8 Hover/Click
May25 230411 18.36 18.77 18.36 18.72 +0.27 168 6,644 +7 Hover/Click
Total Volume and Open Interest 254,526 1,009,048 -3,409  
London Cocoa(LCE) Weekly Monthly
May23 230411 2191 2203 2171 2194 +8 13,192 57,903 -3,027 Hover/Click
Jul23 230411 2187 2197 2165 2193 +12 14,289 72,425 +4,154 Hover/Click
Sep23 230411 2162 2175 2147 2173 +14 6,207 48,735 +538 Hover/Click
Dec23 230411 2099 2109 2085 2108 +10 4,905 53,707 +480 Hover/Click
Mar24 230411 2036 2042 2017 2042 +9 3,613 45,531 +1,669 Hover/Click
May24 230411 2006 2016 1992 2016 +10 1,269 12,443 +552 Hover/Click
Jul24 230411 1992 2001 1976 2001 +10 50 5,289 +7 Hover/Click
Total Volume and Open Interest 43,528 301,280 +4,373  
London Sugar(LCE) Weekly Monthly
May23 230411 679.00 706.70 679.00 702.50 +29.30 8,297 17,606 -3,141 Hover/Click
Aug23 230411 665.00 690.20 665.00 679.90 +18.10 11,411 38,402 +521 Hover/Click
Oct23 230411 648.00 665.90 648.00 659.80 +14.70 4,012 16,813 +120 Hover/Click
Dec23 230411 633.00 645.90 633.00 642.70 +13.00 1,892 9,396 +581 Hover/Click
Mar24 230411 617.50 630.00 617.50 627.70 +12.70 1,546 5,936 -163 Hover/Click
Total Volume and Open Interest 27,794 90,783 -1,783  
Cotton(ICE) Weekly Monthly
May23 230411 82.33 83.07 81.90 82.75 +0.30 19,613 60,962 -5,919 Hover/Click
Jul23 230411 82.56 83.24 82.12 82.91 +0.18 16,773 59,345 +3,615 Hover/Click
Oct23 230411 83.16 83.16 83.16 83.16 +0.05 1 19 +0 Hover/Click
Dec23 230411 82.46 83.08 82.17 82.90 +0.27 4,520 52,555 +240 Hover/Click
Mar24 230411 82.36 82.95 81.94 82.60 +0.06 475 6,961 -35 Hover/Click
May24 230411 82.52 82.87 81.84 82.49 -0.02 107 2,716 +21 Hover/Click
Total Volume and Open Interest 41,522 188,022 -2,067  
Crude Oil(NYM) Weekly Monthly
May23 230411 79.88 81.59 79.37 81.53 +1.80 264,906 236,614 -21,495 Hover/Click
Jun23 230411 79.87 81.55 79.40 81.48 +1.71 120,655 300,461 -1,836 Hover/Click
Jul23 230411 79.57 81.20 79.10 81.14 +1.68 67,632 254,065 +7,502 Hover/Click
Aug23 230411 79.03 80.62 78.57 80.57 +1.65 25,352 85,255 -2,120 Hover/Click
Sep23 230411 78.71 79.92 77.95 79.88 +1.61 33,203 154,543 +1,863 Hover/Click
Oct23 230411 77.77 79.18 77.32 79.15 +1.56 13,748 77,176 +1,444 Hover/Click
Nov23 230411 76.98 78.46 76.65 78.43 +1.52 8,682 45,526 +1,009 Hover/Click
Dec23 230411 76.42 77.76 76.02 77.73 +1.46 30,837 207,510 -1,722 Hover/Click
Jan24 230411 76.30 77.07 75.71 77.05 +1.41 4,920 39,264 -358 Hover/Click
Feb24 230411 75.53 76.41 75.03 76.41 +1.37 1,919 23,980 +369 Hover/Click
Mar24 230411 74.59 75.84 74.45 75.82 +1.34 4,790 35,391 -675 Hover/Click
Apr24 230411 74.53 75.26 74.52 75.26 +1.30 2,058 20,090 +84 Hover/Click
May24 230411 73.62 74.81 73.62 74.76 +1.28 1,883 16,959 -242 Hover/Click
Jun24 230411 73.19 74.41 72.91 74.29 +1.22 9,915 83,442 +905 Hover/Click
Jul24 230411 73.50 73.79 73.50 73.79 +1.19 530 12,405 +113 Hover/Click
Aug24 230411 73.30 73.30 73.30 73.30 +1.14 374 9,464 -79 Hover/Click
Total Volume and Open Interest 607,175 1,875,858 -13,259  
e-miNY Crude Oil(NYM)
May23 230411 79.875 81.575 79.375 81.525 +1.775 11,376 5,578 -110  
Jun23 230411 79.900 81.525 79.400 81.500 +1.725 595 595 +42  
Jul23 230411 79.725 81.175 79.125 81.150 +1.700 54 1,199 +8  
Aug23 230411 79.950 80.575 78.625 80.575 +1.650 1 45 -1  
Sep23 230411 78.950 79.900 78.000 79.875 +1.600 8 53 +1  
Oct23 230411 79.150 79.150 79.150 79.150 +1.550 0 5 +0  
Nov23 230411 77.525 78.425 76.800 78.425 +1.525 6 18 -2  
Dec23 230411 76.425 77.750 76.050 77.725 +1.450 55 307 +5  
Jan24 230411 77.050 77.050 77.050 77.050 +1.400 3 10 +1  
Feb24 230411 76.400 76.400 76.400 76.400 +1.350 0 14 +0  
Total Volume and Open Interest 12,106 7,905 -58  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230411 268.25 270.57 262.75 266.82 -1.32 48,249 76,136 -5,662 Hover/Click
Jun23 230411 262.82 264.92 257.96 262.30 -0.57 32,770 55,766 +1,695 Hover/Click
Jul23 230411 261.11 262.84 256.83 261.05 -0.34 17,108 28,099 -586 Hover/Click
Aug23 230411 260.75 262.78 256.97 260.98 -0.14 7,168 12,621 +7 Hover/Click
Sep23 230411 260.75 262.20 257.46 261.13 -0.03 5,852 16,666 +222 Hover/Click
Oct23 230411 261.45 262.14 257.44 261.10 +0.02 3,946 14,104 +728 Hover/Click
Nov23 230411 259.38 261.59 256.77 260.59 +0.14 2,525 12,445 +86 Hover/Click
Dec23 230411 261.11 261.29 255.85 259.80 +0.23 5,643 20,758 +463 Hover/Click
Jan24 230411 255.83 260.51 255.63 259.20 +0.23 2,092 5,041 +518 Hover/Click
Feb24 230411 256.44 259.52 254.83 258.23 +0.20 803 2,533 -23 Hover/Click
Mar24 230411 255.04 257.67 253.28 256.49 +0.19 823 3,634 +96 Hover/Click
Apr24 230411 252.29 254.50 252.19 253.91 +0.24 467 2,966 +70 Hover/Click
May24 230411 251.05 253.67 250.88 252.27 +0.32 283 1,466 +5 Hover/Click
Jun24 230411 249.47 251.44 247.90 250.78 +0.29 517 4,044 +185 Hover/Click
Total Volume and Open Interest 128,846 266,139 -1,999  
RBOB Gasoline(NYM) Weekly Monthly
May23 230411 281.25 286.82 278.40 286.52 +5.73 55,008 107,977 -6,493 Hover/Click
Jun23 230411 275.53 280.34 272.57 280.10 +5.47 43,007 74,986 +4,649 Hover/Click
Jul23 230411 268.85 274.12 266.80 273.89 +5.10 18,829 35,106 +1,379 Hover/Click
Aug23 230411 265.03 267.76 261.20 267.59 +4.62 6,393 18,100 +109 Hover/Click
Sep23 230411 257.29 261.29 255.08 261.10 +4.35 5,553 25,912 +364 Hover/Click
Oct23 230411 239.54 242.44 236.78 242.29 +3.86 2,598 19,091 +264 Hover/Click
Nov23 230411 231.38 236.29 230.93 236.05 +3.55 1,841 12,280 +284 Hover/Click
Dec23 230411 229.23 232.17 226.91 231.90 +3.44 2,518 14,518 +131 Hover/Click
Jan24 230411 229.50 230.49 225.70 230.11 +3.50 873 9,622 +394 Hover/Click
Feb24 230411 226.07 229.66 225.30 229.66 +3.58 376 1,300 +56 Hover/Click
Total Volume and Open Interest 137,189 324,279 +1,193  
e-miNY RBOB Gasoline(NYM)
May23 230411 286.52 286.52 286.52 286.52 +5.72 0 2 +0  
Jun23 230411 278.00 280.10 278.00 280.10 +5.50 0 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 0 6 +0  
Natural Gas(NYM) Weekly Monthly
May23 230411 2.182 2.247 2.126 2.186 +0.014 256,800 328,383 -42,385 Hover/Click
Jun23 230411 2.372 2.420 2.306 2.351 -0.010 91,606 102,947 +7,376 Hover/Click
Jul23 230411 2.609 2.658 2.548 2.571 -0.030 111,169 180,132 +21,840 Hover/Click
Aug23 230411 2.663 2.708 2.601 2.629 -0.024 18,265 47,755 +1,163 Hover/Click
Sep23 230411 2.633 2.684 2.580 2.606 -0.024 25,721 116,502 +2,111 Hover/Click
Oct23 230411 2.723 2.773 2.663 2.694 -0.023 27,660 108,503 +1,017 Hover/Click
Nov23 230411 3.097 3.152 3.043 3.077 -0.019 6,759 45,354 -171 Hover/Click
Dec23 230411 3.564 3.615 3.509 3.531 -0.031 5,819 42,584 +351 Hover/Click
Jan24 230411 3.805 3.858 3.749 3.775 -0.031 16,972 76,604 -1,245 Hover/Click
Feb24 230411 3.711 3.758 3.656 3.686 -0.019 4,055 24,229 +139 Hover/Click
Mar24 230411 3.405 3.452 3.356 3.394 -0.010 7,375 46,115 +615 Hover/Click
Apr24 230411 3.119 3.160 3.067 3.107 -0.004 6,976 51,223 -49 Hover/Click
May24 230411 3.149 3.161 3.066 3.110 unch 3,186 21,416 +100 Hover/Click
Jun24 230411 3.285 3.302 3.219 3.255 -0.006 794 6,696 -70 Hover/Click
Jul24 230411 3.433 3.443 3.365 3.395 -0.011 937 6,293 +231 Hover/Click
Aug24 230411 3.470 3.482 3.403 3.434 -0.011 711 7,624 -250 Hover/Click
Total Volume and Open Interest 591,670 1,370,596 -8,402  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230411 84.24 85.67 83.75 85.61 +1.43 140,529 465,689 -10,988 Hover/Click
Jul23 230411 83.87 85.23 83.37 85.17 +1.38 69,500 358,183 +5,166 Hover/Click
Aug23 230411 83.31 84.59 82.79 84.54 +1.33 39,973 186,001 +1,936 Hover/Click
Sep23 230411 82.74 83.95 82.22 83.91 +1.30 34,081 162,143 +665 Hover/Click
Oct23 230411 82.12 83.31 81.62 83.27 +1.27 15,391 95,364 +167 Hover/Click
Nov23 230411 81.57 82.69 81.05 82.64 +1.24 10,986 91,631 +1,367 Hover/Click
Dec23 230411 80.92 82.07 80.48 82.02 +1.21 28,747 243,064 -92 Hover/Click
Jan24 230411 80.43 81.45 79.92 81.41 +1.18 4,522 45,830 -167 Hover/Click
Feb24 230411 79.86 80.88 79.39 80.83 +1.16 4,773 52,205 -755 Hover/Click
Mar24 230411 79.29 80.36 78.91 80.30 +1.13 4,539 46,995 +801 Hover/Click
Apr24 230411 79.21 79.86 78.57 79.78 +1.11 301 14,802 -4 Hover/Click
May24 230411 78.73 79.30 78.11 79.29 +1.08 255 12,947 +22 Hover/Click
Jun24 230411 77.90 78.94 77.58 78.84 +1.06 6,228 80,235 -966 Hover/Click
Jul24 230411 77.21 78.36 77.21 78.36 +1.03 343 12,567 +144 Hover/Click
Total Volume and Open Interest 374,761 2,160,120 -1,254  
Gas Oil(ICE) Weekly Monthly
Apr23 230411 778.50 784.50 762.50 771.00 -9.50 11,299 20,132 -8,164 Hover/Click
May23 230411 775.25 781.25 759.25 768.25 -8.50 58,272 108,714 -3,313 Hover/Click
Jun23 230411 766.00 771.50 752.25 761.25 -7.25 38,245 99,950 +1,547 Hover/Click
Jul23 230411 761.75 766.75 749.25 758.00 -6.75 13,174 52,943 +303 Hover/Click
Aug23 230411 762.00 764.25 748.00 756.75 -6.00 4,628 32,616 +530 Hover/Click
Sep23 230411 759.25 762.25 746.75 755.50 -5.25 4,948 37,366 +226 Hover/Click
Oct23 230411 758.75 761.00 746.75 755.00 -4.50 1,883 25,163 -151 Hover/Click
Nov23 230411 755.25 755.75 742.00 750.50 -3.75 2,308 19,102 +590 Hover/Click
Dec23 230411 744.75 749.00 735.25 744.00 -3.25 5,819 58,132 +223 Hover/Click
Jan24 230411 740.50 745.00 733.00 740.75 -2.75 466 14,722 +47 Hover/Click
Total Volume and Open Interest 143,227 544,015 -8,118  
WTI Crude Oil(ICE) Weekly Monthly
May23 230411 79.84 81.79 79.37 81.53 +1.79 24,149 59,955 -2,815 Hover/Click
Jun23 230411 79.80 81.70 79.42 81.49 +1.72 33,043 75,064 +893 Hover/Click
Jul23 230411 79.74 81.22 79.15 81.14 +1.68 25,513 39,222 +887 Hover/Click
Aug23 230411 79.75 80.64 78.62 80.57 +1.65 17,367 26,553 +204 Hover/Click
Sep23 230411 78.88 79.94 78.15 79.88 +1.61 9,821 47,239 +695 Hover/Click
Oct23 230411 78.36 79.15 78.36 79.15 +1.56 3,292 13,934 +45 Hover/Click
Nov23 230411 77.69 78.43 77.69 78.43 +1.52 968 9,170 +136 Hover/Click
Dec23 230411 76.46 77.73 76.42 77.73 +1.46 4,388 76,783 -48 Hover/Click
Jan24 230411 77.05 77.05 77.05 77.05 +1.41 168 8,203 +4 Hover/Click
Feb24 230411 76.41 76.41 76.41 76.41 +1.37 71 6,301 +21 Hover/Click
Mar24 230411 75.82 75.82 75.82 75.82 +1.34 232 8,257 +148 Hover/Click
Apr24 230411 74.85 75.26 74.85 75.26 +1.30 6 1,676 +4 Hover/Click
May24 230411 74.25 74.76 74.25 74.76 +1.27 4 1,241 -1 Hover/Click
Jun24 230411 73.90 74.29 73.90 74.29 +1.22 820 17,613 +29 Hover/Click
Jul24 230411 73.79 73.79 73.79 73.79 +1.19 0 1,590 +0 Hover/Click
Aug24 230411 73.30 73.30 73.30 73.30 +1.14 0 981 +0 Hover/Click
Total Volume and Open Interest 120,686 464,173 +22  
US Dollar Index(ICE) Weekly Monthly
Jun23 230411 102.170 102.190 101.695 101.885 -0.365 11,163 33,037 -436 Hover/Click
Sep23 230411 101.840 101.840 101.420 101.625 -0.365 50 584 +24 Hover/Click
Dec23 230411 101.455 101.455 101.455 101.455 -0.365 0 5 +0 Hover/Click
Total Volume and Open Interest 11,213 33,626 -412  
Australian Dollar(CME) Weekly Monthly
Jun23 230411 66.60 66.99 66.59 66.70 +0.11 39,258 155,884 +2,164 Hover/Click
Sep23 230411 66.95 67.21 66.90 66.94 +0.11 4 495 -2 Hover/Click
Dec23 230411 67.20 67.39 67.09 67.14 +0.10 2 96 +2 Hover/Click
Total Volume and Open Interest 39,352 157,354 +2,164  
British Pound(CME) Weekly Monthly
Jun23 230411 124.02 124.76 124.02 124.40 +0.40 43,685 211,646 -1,148 Hover/Click
Sep23 230411 124.77 124.89 124.47 124.55 +0.38 103 709 +32 Hover/Click
Dec23 230411 124.62 124.92 124.62 124.62 +0.33 0 8,782 +0 Hover/Click
Total Volume and Open Interest 43,818 224,673 -1,119  
Canadian Dollar(CME) Weekly Monthly
Jun23 230411 74.11 74.37 74.07 74.34 +0.24 44,384 158,796 +1,595 Hover/Click
Sep23 230411 74.20 74.48 74.19 74.45 +0.23 28 2,518 -3 Hover/Click
Dec23 230411 74.48 74.54 74.30 74.53 +0.22 9 1,237 -1 Hover/Click
Mar24 230411 74.60 74.63 74.38 74.60 +0.21 0 141 +0 Hover/Click
Total Volume and Open Interest 44,426 163,433 +1,589  
Japanese Yen(CME) Weekly Monthly
Jun23 230411 75.60 75.97 75.50 75.52 -0.08 164,858 170,911 +8,392 Hover/Click
Sep23 230411 76.61 76.96 76.54 76.54 -0.08 179 1,854 +74 Hover/Click
Dec23 230411 77.52 77.90 77.52 77.52 -0.11 4 200 +0 Hover/Click
Total Volume and Open Interest 165,793 179,291 +8,535  
Swiss Franc(CME) Weekly Monthly
Jun23 230411 110.78 111.61 110.78 111.55 +0.79 9,870 37,919 +101 Hover/Click
Sep23 230411 112.41 112.60 112.41 112.59 +0.76 1 370 +1 Hover/Click
Dec23 230411 113.41 113.53 113.41 113.53 +0.75 0 60 +0 Hover/Click
Total Volume and Open Interest 9,871 38,349 +102  
EuroFX(CME) Weekly Monthly
Jun23 230411 109.08 109.71 109.03 109.50 +0.47 95,955 741,838 +5,572 Hover/Click
Sep23 230411 109.65 110.18 109.65 109.97 +0.44 237 6,033 -43 Hover/Click
Dec23 230411 110.41 110.53 110.30 110.34 +0.39 2 1,704 -1 Hover/Click
Total Volume and Open Interest 96,294 754,249 +5,545  
Mexican Peso(CME) Weekly Monthly
Jun23 230411 543.13 544.88 541.25 542.88 -0.88 51,567 259,099 +535 Hover/Click
Sep23 230411 533.00 533.00 532.88 533.00 -0.50 15 655 +15 Hover/Click
Total Volume and Open Interest 51,607 259,803 +538  
Brazilian Real(CME) Weekly Monthly
May23 230411 196.45 199.90 196.30 199.15 +2.70 7,511 35,360 +1,968  
Jun23 230411 196.15 198.60 196.15 197.95 +2.65 118 6,183 +54 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 7,629 41,544 +2,022  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230411 132~180 133~000 132~010 132~120 -0~060 154,935 1,186,889 -5,211 Hover/Click
Sep23 230411 132~110 133~000 132~100 132~160 -0~040 5 79 +2 Hover/Click
Dec23 230411 132~090 132~090 132~090 132~090 -0~040       Hover/Click
Total Volume and Open Interest 154,940 1,186,968 -5,209  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230411 115~155 115~250 115~065 115~120 -0~045 795,164 4,264,824 +23,302 Hover/Click
Sep23 230411 116~095 116~160 116~000 116~040 -0~040 1,002 3,920 +946 Hover/Click
Dec23 230411 116~310 116~310 116~310 116~310 -0~040       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230411 109~292 110~040 109~210 109~244 -0~054 617,799 4,461,202 +12,063 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        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230411 103~100 103~134 103~056 103~075 -0~027 335,602 2,498,910 +38,097 Hover/Click
Sep23 230411 103~255 103~255 103~255 103~255 -0~027 0 41 +41 Hover/Click
Dec23 230411 104~115 104~115 104~115 104~115 -0~027       Hover/Click
Total Volume and Open Interest 335,602 2,498,951 +128,557  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230411 95.430 95.440 95.400 95.415 +0.395 160,511 1,635,537 +8,037  
Sep23 230411 95.415 95.415 95.335 95.345 +0.040 172,810 1,100,826 +9,719  
Dec23 230411 95.550 95.570 95.490 95.505 -0.170 157,904 1,188,594 +3,961  
Mar24 230411 95.865 95.865 95.770 95.780 -0.360 94,986 639,361 +2,495  
Jun24 230411 96.135 96.135 96.040 96.050 -0.495 96,404 616,739 -4,806  
Sep24 230411 96.310 96.310 96.225 96.235 -0.605 79,128 490,861 +609  
Dec24 230411 96.390 96.390 96.310 96.330 -0.675 79,300 598,586 -414  
Mar25 230411 96.440 96.440 96.345 96.370 -0.710 50,933 323,085 +2,111  
Jun25 230411 96.370 96.445 96.360 96.390 -0.720 38,246 364,614 +1,516  
Sep25 230411 96.375 96.460 96.375 96.410 -0.720 31,069 299,922 -671  
Dec25 230411 96.475 96.475 96.395 96.435 -0.710 34,641 258,485 +926  
Mar26 230411 96.420 96.495 96.420 96.465 -0.675 31,666 156,128 +170  
Jun26 230411 96.495 96.520 96.460 96.490 -0.645 13,302 106,315 +1,196  
Sep26 230411 96.595 96.595 96.480 96.520 -0.600 12,710 98,131 -452  
Dec26 230411 96.545 96.590 96.530 96.555 -0.555 12,187 122,841 -461  
Mar27 230411 96.590 96.625 96.565 96.595 -0.495 10,788 80,911 -191  
Jun27 230411 96.610 96.660 96.605 96.625 -0.440 8,016 82,563 -70  
Sep27 230411 96.645 96.690 96.625 96.655 -0.365 8,049 92,407 -257  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Jun23 230411 142~21 143~15 142~05 142~23 +0~02 101,675 1,412,853 -1,013  
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 101,675 1,412,855 -1,013  
Ultra 10-Yr T-Note(CBOT)
Jun23 230411 121~280 122~070 121~160 121~225 -0~060 130,626 1,585,549 +3,636  
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 130,626 1,585,549 +3,636  
30 Day Federal Funds(CBOT)
Apr23 230411 95.173 95.175 95.173 95.173 unch 9,766 464,372 +4,324  
May23 230411 95.005 95.020 95.000 95.010 +0.005 34,715 336,425 -3,217  
Jun23 230411 94.990 95.005 94.970 94.980 -0.005 13,582 100,452 -1,310  
Jul23 230411 95.005 95.020 94.975 94.995 -0.005 18,735 236,753 -691  
Aug23 230411 95.080 95.120 95.065 95.090 +0.005 20,883 172,133 -2,040  
Sep23 230411 95.150 95.180 95.120 95.145 +0.005 6,447 28,491 -69  
Total Volume and Open Interest 135,999 1,607,365 -5,747  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230411 147.40 147.87 147.40 147.73 +0.20 306 16,252 -84 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        
Euro-Buxl(EUREX)
Jun23 230411 142.50 142.70 140.04 140.46 -3.12 61,666 207,500 +3,382  
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 61,666 207,506 +3,382  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230411 136.62 136.88 135.71 135.87 -1.43 680,809 1,234,976 -38,700 Hover/Click
Sep23 230411 135.87 135.87 134.96 135.12 -1.42 6 54 -5 Hover/Click
Dec23 230411 134.67 134.67 134.67 134.67 -1.43       Hover/Click
Total Volume and Open Interest 680,815 1,235,030 -38,705  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230411 118.34 118.42 117.89 117.97 -0.77 377,172 1,403,445 -47,056 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 377,172 1,403,455 -47,056  
Euro-Schatz(EUREX)
Jun23 230411 105.92 105.92 105.65 105.69 -0.31 377,669 1,670,183 -44,926  
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 377,669 1,670,185 -44,926  
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 1 129 -1  
Dec23 230411 96.450 96.450 96.450 96.450 -0.165 2 22 -2  
Total Volume and Open Interest 3 491 -3  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230411 103~19 103~27 103~02 103~07 -1~03 123,834 400,740 +2,560 Hover/Click
Sep23 230411 102~19 102~19 102~19 102~19 -0~31 2 35 +0 Hover/Click
Total Volume and Open Interest 123,836 400,775 +2,560  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230411 96.565 96.565 96.495 96.510 -0.080 127,533 518,981 -8,911  
Sep23 230411 96.430 96.445 96.310 96.330 -0.155 116,902 524,990 -1,446  
Dec23 230411 96.550 96.565 96.425 96.440 -0.165 107,564 337,946 +3,142  
Total Volume and Open Interest 908,078 3,302,835 -12,056  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230411 96.44 96.47 96.38 96.41 -0.03 22,708 207,404 -3,655  
Sep23 230411 96.50 96.53 96.38 96.44 -0.06 21,895 131,094 -7,321  
Dec23 230411 96.59 96.62 96.46 96.52 -0.07 13,994 157,502 -3,513  
Mar24 230411 96.70 96.73 96.56 96.63 -0.06 9,972 104,858 -2,074  
Jun24 230411 96.79 96.83 96.66 96.74 -0.05 9,752 97,571 -690  
Sep24 230411 96.87 96.91 96.75 96.83 -0.05 5,578 75,822 -1,440  
Dec24 230411 96.93 96.97 96.80 96.90 -0.03 3,912 51,693 -833  
Mar25 230411 96.99 97.03 96.87 96.96 -0.03 1,844 28,755 -165  
Jun25 230411 96.98 97.00 96.98 97.00 -0.01 1 1,506 +1  
Sep25 230411 97.02 97.02 97.02 97.02 -0.02 15 426 -15  
Total Volume and Open Interest 89,671 856,990 -19,705  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230411 96.82 96.86 96.73 96.78 -0.04 123,942 1,003,899 -1,017  
Sep23 230411 96.78 96.78 96.78 96.78 -0.04        
Total Volume and Open Interest 123,942 1,003,899 -1,017  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230411 97.22 97.26 97.09 97.16 -0.06 121,791 731,461 -21,679  
Sep23 230411 97.16 97.16 97.16 97.16 -0.06        
Total Volume and Open Interest 121,791 731,461 -21,679  
Gold(CMX) Weekly Monthly
Apr23 230411 1991.4 2006.6 1991.4 2004.8 +15.7 652 1,166 -99 Hover/Click
Jun23 230411 2007.0 2022.5 2003.7 2019.0 +15.2 136,231 402,155 -3,979 Hover/Click
Aug23 230411 2025.0 2040.4 2022.1 2037.3 +15.5 3,603 31,534 +525 Hover/Click
Oct23 230411 2043.3 2057.4 2041.2 2055.4 +15.9 388 9,775 -99 Hover/Click
Dec23 230411 2059.6 2076.1 2057.0 2073.3 +16.5 2,780 23,254 +782 Hover/Click
Feb24 230411 2085.0 2092.1 2085.0 2090.2 +16.8 52 2,446 +20 Hover/Click
Apr24 230411 2106.6 2106.8 2106.3 2106.3 +17.8 66 838 -25 Hover/Click
Jun24 230411 2121.7 2121.7 2121.7 2121.7 +18.1 14 668 +6 Hover/Click
Aug24 230411 2135.0 2135.0 2135.0 2135.0 +18.6 0 46 +0 Hover/Click
Oct24 230411 2147.2 2147.2 2147.2 2147.2 +19.0 0 31 +0 Hover/Click
Dec24 230411 2158.3 2160.1 2158.3 2160.1 +19.9 0 457 +0 Hover/Click
Feb25 230411 2175.7 2175.7 2175.7 2175.7 +19.9       Hover/Click
Total Volume and Open Interest 144,785 474,361 -2,727  
Silver(CMX) Weekly Monthly
May23 230411 2501.5 2527.5 2497.0 2518.6 +27.4 47,961 89,809 -2,332 Hover/Click
Jul23 230411 2521.0 2549.5 2518.5 2540.5 +27.9 11,723 35,223 +4,797 Hover/Click
Sep23 230411 2542.0 2571.0 2540.0 2562.1 +28.1 2,016 7,390 +619 Hover/Click
Dec23 230411 2573.0 2600.0 2566.0 2592.3 +28.8 827 5,072 +48 Hover/Click
Mar24 230411 2608.5 2628.0 2608.5 2623.1 +29.7 188 584 +29 Hover/Click
May24 230411 2644.0 2647.0 2642.4 2642.4 +30.1 40 148 +7 Hover/Click
Jul24 230411 2656.4 2656.4 2656.4 2656.4 +30.2 0 4 +0 Hover/Click
Total Volume and Open Interest 62,799 138,476 +3,197  
Platinum(NYMEX) Weekly Monthly
Apr23 230411 996.5 998.0 995.6 995.6 +2.5 0 8 -1 Hover/Click
Jul23 230411 1003.5 1018.6 1000.6 1005.1 +2.2 11,425 56,552 +79 Hover/Click
Oct23 230411 1012.4 1024.4 1008.6 1012.5 +2.4 208 2,710 +33 Hover/Click
Jan24 230411 1020.9 1026.0 1017.7 1017.7 +2.7 12 314 -4 Hover/Click
Total Volume and Open Interest 11,647 59,603 +107  
Palladium(NYMEX) Weekly Monthly
Jun23 230411 1413.50 1459.50 1413.50 1443.60 +36.00 1,324 11,551 +199 Hover/Click
Sep23 230411 1439.00 1468.00 1435.50 1454.60 +36.40 4 536 +0 Hover/Click
Dec23 230411 1478.00 1481.00 1472.00 1472.00 +36.20 2 63 -1 Hover/Click
Total Volume and Open Interest 1,330 12,150 +198  
Copper(CMX) Weekly Monthly
May23 230411 398.70 405.40 397.80 401.95 +4.30 56,662 100,718 -5,353 Hover/Click
Jul23 230411 399.50 405.85 398.55 402.60 +4.25 25,414 60,061 +4,133 Hover/Click
Sep23 230411 400.40 405.95 399.45 403.00 +4.15 3,642 17,747 +103 Hover/Click
Dec23 230411 400.50 406.25 400.40 403.20 +4.10 2,228 18,858 +490 Hover/Click
Mar24 230411 403.35 404.40 402.50 403.10 +4.00 140 4,322 +48 Hover/Click
Total Volume and Open Interest 88,623 212,368 -580  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230411 33766 33953 33730 33852 +101 109,230 87,948 +1,969 Hover/Click
Sep23 230411 34019 34210 33979 34114 +109 56 456 +13 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 109,286 88,410 +1,982  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230411 33766 33953 33731 33852 +101 69,569 25,516 +564 Hover/Click
Sep23 230411 34022 34212 33994 34114 +109 143 626 +26 Hover/Click
Dec23 230411 34228 34267 34228 34228 +120 8 18 +8 Hover/Click
Mar24 230411 34405 34405 34405 34405 +101 0 2 +0 Hover/Click
Total Volume and Open Interest 69,720 26,162 +598  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230411 4138.50 4151.75 4128.75 4136.50 +0.25 1,167,715 2,234,394 +19,642 Hover/Click
Sep23 230411 4175.75 4188.25 4166.00 4173.25 +0.25 1,246 12,296 +267 Hover/Click
Dec23 230411 4213.50 4223.00 4203.00 4207.50 +2.00 10 2,825 -2 Hover/Click
Mar24 230411 4245.00 4246.25 4241.75 4241.75 -0.25 0 61 +0 Hover/Click
Total Volume and Open Interest 1,168,971 2,252,170 +19,907  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230411 4138.50 4151.75 4128.75 4136.50 +0.25 727,461 162,766 +9,025 Hover/Click
Sep23 230411 4175.00 4188.25 4166.00 4173.25 +0.25 1,005 2,127 +57 Hover/Click
Dec23 230411 4202.50 4220.00 4202.50 4207.50 +2.00 3 338 -1 Hover/Click
Mar24 230411 4250.00 4250.00 4241.75 4241.75 -0.25 0 127 +0 Hover/Click
Total Volume and Open Interest 728,469 165,362 +9,081  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230411 13163.25 13208.75 13053.50 13074.75 -83.25 553,003 235,432 +3,393 Hover/Click
Sep23 230411 13312.00 13347.00 13198.00 13217.50 -83.50 410 2,965 +72 Hover/Click
Dec23 230411 13346.75 13361.00 13346.75 13348.00 -83.00 1 202 +0 Hover/Click
Total Volume and Open Interest 553,414 238,720 +3,465  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230411 13168.75 13209.25 13051.75 13074.75 -83.25 766,868 63,242 -2,157 Hover/Click
Sep23 230411 13308.75 13348.75 13196.00 13217.50 -83.50 1,861 1,806 +199 Hover/Click
Dec23 230411 13360.00 13432.50 13346.50 13348.00 -83.00 17 158 +0 Hover/Click
Total Volume and Open Interest 768,747 65,224 -1,958  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230411 2496.50 2525.60 2491.90 2515.10 +21.70 9,799 39,450 -427 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 9,799 39,450 -427  
Volatility Index(CBOE)
Apr23 230411 19.85 19.95 19.32 19.77 -0.03 46,206 96,642 -10,789  
May23 230411 21.20 21.27 20.70 20.97 -0.26 41,385 123,257 +7,953  
Jun23 230411 22.40 22.47 22.02 22.24 -0.20 12,167 54,837 +597  
Jul23 230411 23.15 23.25 22.85 23.05 -0.10 7,525 31,723 +1,298  
Total Volume and Open Interest 116,253 355,008 -685  
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 +12.70 145,893 486,738 -3,756 Hover/Click
Sep23 230411 1804.50 1822.30 1801.60 1814.20 +13.00 739 3,118 +693 Hover/Click
Dec23 230411 1830.00 1831.60 1830.00 1830.00 +14.30 0 2 +0 Hover/Click
Total Volume and Open Interest 146,632 489,858 -3,063  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230411 1788.00 1807.40 1785.30 1798.30 +12.70 63,726 16,297 -2,271 Hover/Click
Sep23 230411 1804.60 1822.90 1802.10 1814.20 +13.00 127 198 -7 Hover/Click
Dec23 230411 1830.00 1830.00 1830.00 1830.00 +14.30 0 22 +0 Hover/Click
Total Volume and Open Interest 63,853 16,518 -2,278  
Nikkei 225(CME)
Jun23 230411 27920 28140 27905 28085 +165 2,137 10,855 +53  
Sep23 230411 28005 28060 28005 28005 +95 0 10 +0  
Total Volume and Open Interest 2,137 10,865 +53  
Nikkei 225(SGX) Weekly Monthly
Jun23 230411 27650 28075 27620 27930 +275 20,058 108,195 +1,813  
Sep23 230411 27890 27890 27875 27875 +275 0 359 +0  
Dec23 230411 27650 27650 27650 27650 +275 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230411 27650 28075 27625 27940 +270 415,174 375,501 -3,449  
Sep23 230411 27590 28015 27570 27860 +260 8,981 16,769 +190  
Dec23 230411 27385 27780 27350 27660 +270 613 4,846 +72  
Total Volume and Open Interest 440,951 513,135 +1,812  
Nikkei 225(JPX)
Jun23 230411 27650 28070 27630 27940 +270 23,995 214,221 -249  
Sep23 230411 27600 28010 27570 27860 +260 186 13,021 -14  
Dec23 230411 27450 27790 27450 27660 +270 1 31,301 +0  
Total Volume and Open Interest 24,184 293,910 -261  
Nikkei 225(CME) Yen
Jun23 230411 27875 28085 27850 28025 +160 14,650 38,827 +236  
Sep23 230411 27960 27990 27960 27960 +160 1 35 +0  
Dec23 230411 27755 27755 27755 27755 +165        
Total Volume and Open Interest 14,651 38,891 +236  
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 46,407 231,460 +1,223  
May23 230411 7299.5 7349.0 7299.5 7324.0 +65.0 3 9 +7  
Jun23 230411 7272.5 7276.0 7267.0 7276.0 +66.0 27 1,516 +6  
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 46,437 232,986 +1,236  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230411 20555 20811 20331 20550 +238 90,427 110,650 -4  
May23 230411 20589 20736 20310 20520 +240 633 3,148 +164  
Jun23 230411 20568 20704 20264 20470 +243 190 9,412 -31  
Total Volume and Open Interest 91,401 133,795 +207  
DAX(EUREX) Weekly Monthly
Jun23 230411 15846.0 15886.0 15768.0 15803.0 +61.0 43,951 72,239 -2,074  
Sep23 230411 15990.0 15990.0 15928.0 15928.0 +61.0 7 143 -1  
Dec23 230411 16099.0 16099.0 16099.0 16099.0 +75.0 0 2 +0  
Total Volume and Open Interest 43,958 72,384 -2,075  
Mini-DAX(EUREX)
Jun23 230411 15844.0 15880.0 15767.0 15803.0 +61.0 29,288 12,887 -338  
Sep23 230411 16000.0 16000.0 15928.0 15928.0 +61.0 7 47 +1  
Dec23 230411 16099.0 16099.0 16099.0 16099.0 +75.0        
Total Volume and Open Interest 29,295 12,934 -337  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230411 4287 4299 4272 4282 +26 608,006 3,588,389 +146,894  
Sep23 230411 4300 4314 4300 4306 +27 4,118 27,224 +4,103  
Dec23 230411 4330 4330 4330 4330 +28 3,000 53,308 +7,300  
Total Volume and Open Interest 615,124 3,671,528 +158,297  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230411 11161 11203 11122 11144 +19 29,960 146,607 +2,321  
Sep23 230411 11174 11174 11168 11170 +17 18 92 -2  
Dec23 230411 11213 11213 11213 11213 +23 5 350 +5  
Total Volume and Open Interest 29,983 147,049 +2,324  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230411 7769.50 7806.50 7752.00 7781.50 +44.50 70,627 597,382 +597  
Sep23 230411 7792.00 7792.00 7789.00 7789.00 +48.00 4 706 +0  
Dec23 230411 7839.00 7839.00 7839.00 7839.00 +61.00 0 8 +0  
Total Volume and Open Interest 70,631 598,096 +597  
SPI 200(SFE) Weekly Monthly
Jun23 230411 7244.0 7343.0 7244.0 7332.0 +93.0 31,428 238,305 +1,551  
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 31,437 239,347 +1,546  
FTSE MIB(ISE)
Jun23 230411 26840.00 27110.00 26840.00 27009.00 +286.00 15,798 89,571 +941  
Sep23 230411 27130.00 27160.00 26970.00 27074.00 +284.00 14 280 +14  
Dec23 230411 27096.00 27096.00 27096.00 27096.00 +289.00 0 4 +0  
Total Volume and Open Interest 15,812 89,855 +955  
KOSPI 200(KFE)
Jun23 230411 329.25 333.20 328.60 332.15 +4.20 238,762 321,221 +4,268  
Sep23 230411 330.50 334.50 330.30 333.75 +4.35 419 20,809 +283  
Dec23 230411 333.25 335.60 332.30 335.60 +3.55 38 28,304 +64  
Total Volume and Open Interest 239,219 387,781 +4,481  
GSCI(CME) Weekly Monthly
Apr23 230411 586.80 593.50 586.65 592.20 +4.30 23 585 +14  
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 23 585 +14  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!