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 Wed April 12, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230412 1497.50 1510.50 1491.00 1504.25 +7.00 105,039 220,764 -14,980 Hover/Click
Jul23 230412 1471.25 1477.50 1465.00 1472.25 +1.00 83,272 220,542 +6,933 Hover/Click
Aug23 230412 1421.25 1424.25 1413.00 1420.50 -0.75 8,131 23,891 +265 Hover/Click
Sep23 230412 1344.00 1344.50 1333.00 1339.50 -4.25 5,397 21,745 +400 Hover/Click
Nov23 230412 1316.50 1316.50 1300.75 1307.75 -6.50 20,886 169,432 -1,349 Hover/Click
Jan24 230412 1320.75 1320.75 1307.00 1314.00 -6.75 2,638 21,232 -48 Hover/Click
Mar24 230412 1314.50 1314.50 1301.00 1307.75 -6.75 2,041 19,545 +384 Hover/Click
May24 230412 1316.25 1316.25 1302.75 1309.75 -6.50 647 8,891 +92 Hover/Click
Jul24 230412 1319.00 1319.00 1305.50 1312.75 -6.25 369 3,936 +125 Hover/Click
Aug24 230412 1301.50 1301.50 1301.50 1301.50 -3.75 1 33 +1 Hover/Click
Sep24 230412 1264.00 1264.00 1264.00 1264.00 -3.75 0 173 +0 Hover/Click
Nov24 230412 1248.50 1249.00 1236.00 1241.50 -9.00 152 5,825 +26 Hover/Click
Jan25 230412 1242.00 1242.00 1242.00 1242.00 -9.00 0 53 +0 Hover/Click
Mar25 230412 1230.75 1230.75 1230.75 1230.75 -9.00 0 2 +0 Hover/Click
Total Volume and Open Interest 228,575 716,993 -8,151  
Soybean Meal(CBOT) Weekly Monthly
May23 230412 458.10 463.20 455.30 460.20 +2.40 52,909 122,752 -8,661 Hover/Click
Jul23 230412 455.00 460.00 452.20 457.40 +2.40 39,985 140,795 +5,729 Hover/Click
Aug23 230412 445.60 448.60 442.50 447.10 +1.60 6,756 25,613 +1,245 Hover/Click
Sep23 230412 430.90 433.60 428.60 432.70 +1.00 4,122 29,862 +786 Hover/Click
Oct23 230412 418.20 421.10 416.60 420.20 +0.80 1,820 18,706 +168 Hover/Click
Dec23 230412 416.60 418.80 414.00 417.70 +0.90 11,191 70,892 +237 Hover/Click
Jan24 230412 410.70 413.90 409.40 413.10 +1.00 1,560 13,616 +278 Hover/Click
Mar24 230412 402.80 404.30 400.20 403.60 +0.50 291 8,191 +62 Hover/Click
May24 230412 396.70 399.20 395.50 398.30 -0.10 183 3,194 +0 Hover/Click
Jul24 230412 398.30 398.30 394.80 397.20 -0.30 96 1,729 +52 Hover/Click
Total Volume and Open Interest 118,913 437,034 -104  
Soybean Oil(CBOT) Weekly Monthly
May23 230412 54.89 54.89 53.50 54.00 -0.89 49,624 119,428 -8,961 Hover/Click
Jul23 230412 55.00 55.00 53.69 54.16 -0.85 46,363 147,973 +1,272 Hover/Click
Aug23 230412 54.65 54.72 53.49 53.96 -0.80 7,066 40,536 -500 Hover/Click
Sep23 230412 54.30 54.40 53.17 53.66 -0.77 4,204 31,762 +221 Hover/Click
Oct23 230412 53.90 53.97 52.75 53.23 -0.78 2,187 22,439 +191 Hover/Click
Dec23 230412 53.73 53.77 52.55 53.03 -0.78 13,146 82,950 +1,437 Hover/Click
Jan24 230412 53.61 53.61 52.47 52.93 -0.75 1,446 13,097 +421 Hover/Click
Mar24 230412 53.54 53.54 52.44 52.90 -0.71 475 11,369 +148 Hover/Click
May24 230412 53.41 53.41 52.40 52.88 -0.69 773 5,400 +371 Hover/Click
Jul24 230412 52.64 53.22 52.44 52.92 -0.65 197 3,115 -6 Hover/Click
Total Volume and Open Interest 125,705 483,446 -5,331  
Canola(WCE) Weekly Monthly
May23 230412 769.0 781.4 760.0 771.0 +1.7 10,365 63,891 -2,770 Hover/Click
Jul23 230412 746.3 751.9 735.0 742.1 -5.0 13,562 123,251 +1,308 Hover/Click
Nov23 230412 711.5 714.1 700.5 703.2 -11.1 5,287 81,707 -13 Hover/Click
Jan24 230412 715.0 716.3 702.8 705.3 -11.0 362 6,224 +252 Hover/Click
Mar24 230412 708.0 708.0 708.0 708.0 -11.4 15 1,967 +15 Hover/Click
Total Volume and Open Interest 29,597 277,212 -1,205  
Corn(CBOT) Weekly Monthly
May23 230412 651.00 658.50 648.75 656.00 +5.00 150,098 373,931 -22,375 Hover/Click
Jul23 230412 626.00 630.50 624.25 627.75 unch 119,716 400,313 +8,331 Hover/Click
Sep23 230412 565.50 569.50 562.25 562.50 -4.75 29,571 187,696 -913 Hover/Click
Dec23 230412 557.50 561.00 555.00 555.50 -3.75 33,150 302,390 +4,447 Hover/Click
Mar24 230412 566.00 568.75 563.75 564.00 -3.00 3,230 35,874 +226 Hover/Click
May24 230412 570.00 573.50 569.00 569.25 -2.75 1,298 10,900 +367 Hover/Click
Jul24 230412 571.50 574.50 570.00 570.75 -2.75 483 6,905 +135 Hover/Click
Sep24 230412 544.25 547.25 543.50 544.75 -1.75 111 1,957 -8 Hover/Click
Dec24 230412 535.25 537.75 534.00 535.25 -1.50 347 14,373 +72 Hover/Click
Mar25 230412 542.00 542.00 542.00 542.00 -1.50 0 279 +0 Hover/Click
Total Volume and Open Interest 338,006 1,336,082 -9,718  
Wheat(CBOT) Weekly Monthly
May23 230412 673.00 683.75 673.00 679.50 +5.50 67,549 158,037 -12,556 Hover/Click
Jul23 230412 683.25 692.00 682.75 687.00 +3.00 55,582 125,527 +2,870 Hover/Click
Sep23 230412 694.50 702.50 694.00 698.00 +2.50 12,714 39,673 +1,044 Hover/Click
Dec23 230412 711.25 718.50 711.00 713.75 +1.50 8,394 48,236 +1,590 Hover/Click
Mar24 230412 722.75 729.00 722.00 724.00 +0.75 910 8,321 +118 Hover/Click
May24 230412 726.25 731.75 724.75 726.50 unch 384 1,989 +153 Hover/Click
Total Volume and Open Interest 145,689 384,812 -6,742  
Wheat(KCBT) Weekly Monthly
May23 230412 868.75 881.75 861.00 863.50 -4.75 22,292 59,661 -5,517 Hover/Click
Jul23 230412 848.50 862.75 843.75 846.25 -3.75 20,224 64,029 +3,375 Hover/Click
Sep23 230412 846.00 858.00 841.00 843.25 -3.00 5,366 22,797 -420 Hover/Click
Dec23 230412 846.25 859.00 842.75 845.00 -2.50 3,180 26,294 +929 Hover/Click
Mar24 230412 851.50 856.75 841.25 843.25 -2.75 883 3,513 +454 Hover/Click
May24 230412 839.50 846.50 831.75 833.50 -3.00 130 298 +55 Hover/Click
Jul24 230412 793.00 800.25 789.25 790.00 -3.00 9 606 +4 Hover/Click
Total Volume and Open Interest 52,084 177,352 -1,120  
Wheat(MGE) Weekly Monthly
May23 230412 864.50 872.75 856.75 860.00 -2.25 2,633 21,943 -1,861 Hover/Click
Jul23 230412 866.75 872.75 857.50 860.00 -3.00 3,042 18,499 +15 Hover/Click
Sep23 230412 865.00 870.00 856.00 858.50 -2.75 999 15,885 +452 Hover/Click
Dec23 230412 863.25 870.00 856.50 858.50 -3.75 225 6,076 +80 Hover/Click
Mar24 230412 860.50 860.50 855.75 855.75 -4.75 0 234 +0 Hover/Click
May24 230412 846.25 846.25 846.25 846.25 -5.50 0 29 +0 Hover/Click
Total Volume and Open Interest 6,899 62,696 -1,314  
Oats(CBOT) Weekly Monthly
May23 230412 340.00 340.00 334.50 335.75 -4.50 269 2,296 +17 Hover/Click
Jul23 230412 336.75 336.75 331.25 331.75 -4.00 218 1,445 +70 Hover/Click
Sep23 230412 340.25 340.25 335.25 336.00 -3.50 3 325 +1 Hover/Click
Dec23 230412 351.25 351.25 345.50 345.50 -3.25 1 561 +0 Hover/Click
Total Volume and Open Interest 491 4,655 +88  
Rough Rice(CBOT) Weekly Monthly
May23 230412 17.04 17.60 17.02 17.55 +0.59 769 3,791 +86 Hover/Click
Jul23 230412 17.17 17.45 17.17 17.33 +0.28 230 1,664 +134 Hover/Click
Sep23 230412 15.18 15.44 15.15 15.15 +0.05 112 2,922 +69 Hover/Click
Nov23 230412 15.57 15.57 15.34 15.34 +0.03 9 340 +9 Hover/Click
Total Volume and Open Interest 1,124 8,734 +301  
Live Cattle(CME) Weekly Monthly
Apr23 230412 172.330 174.330 172.300 174.285 +1.985 4,138 13,895 -2,596 Hover/Click
Jun23 230412 163.935 165.050 163.700 164.850 +0.900 22,000 146,777 +978 Hover/Click
Aug23 230412 163.185 164.080 163.050 163.985 +0.735 12,499 85,326 +1,035 Hover/Click
Oct23 230412 167.000 167.830 166.935 167.800 +0.720 8,152 39,887 +1,314 Hover/Click
Dec23 230412 171.700 172.350 171.700 172.235 +0.435 3,438 29,761 +332 Hover/Click
Feb24 230412 175.150 175.800 175.130 175.685 +0.535 1,617 10,252 +503 Hover/Click
Total Volume and Open Interest 52,456 333,276 +1,768  
Feeder Cattle(CME) Weekly Monthly
Apr23 230412 201.850 203.500 201.630 202.235 +0.135 1,602 5,525 -474 Hover/Click
May23 230412 207.685 209.400 207.685 208.580 +0.750 6,597 22,589 -789 Hover/Click
Aug23 230412 224.250 226.285 224.250 225.750 +1.400 4,372 19,723 +393 Hover/Click
Sep23 230412 227.485 229.650 227.485 229.300 +1.670 1,342 6,051 +241 Hover/Click
Oct23 230412 230.000 231.850 230.000 231.550 +1.800 525 2,480 +23 Hover/Click
Nov23 230412 231.000 232.950 231.000 232.535 +1.585 236 1,801 +51 Hover/Click
Jan24 230412 229.000 230.900 229.000 230.550 +1.315 69 943 +23 Hover/Click
Total Volume and Open Interest 14,749 59,148 -529  
Lean Hogs(CME) Weekly Monthly
Apr23 230412 72.980 73.150 72.030 72.300 -0.750 5,022 19,746 -1,357 Hover/Click
May23 230412 82.050 82.500 81.500 81.530 -0.850 324 2,600 +122  
Jun23 230412 87.830 89.130 87.130 87.550 -0.300 15,506 95,114 -878 Hover/Click
Jul23 230412 90.730 91.730 89.880 90.280 -0.470 5,803 25,234 +451 Hover/Click
Aug23 230412 91.750 92.630 90.950 91.280 -0.470 6,569 27,866 +88 Hover/Click
Oct23 230412 82.550 83.350 81.780 81.880 -0.670 4,786 30,474 -63 Hover/Click
Dec23 230412 78.300 79.100 77.480 77.650 -0.630 1,964 16,901 +197 Hover/Click
Feb24 230412 81.930 82.800 81.300 81.330 -0.670 157 7,220 +2 Hover/Click
Total Volume and Open Interest 40,143 227,213 -1,437  
Class III Milk(CME) Weekly Monthly
Apr23 230412 18.65 18.75 18.56 18.66 +0.04 155 3,988 -32 Hover/Click
May23 230412 17.91 18.40 17.91 18.24 +0.33 293 4,924 +95 Hover/Click
Jun23 230412 18.25 18.52 18.24 18.38 +0.23 170 3,467 +4 Hover/Click
Jul23 230412 18.78 18.95 18.76 18.85 +0.17 40 1,915 +30 Hover/Click
Aug23 230412 19.29 19.40 19.25 19.25 +0.15 26 1,375 +17 Hover/Click
Sep23 230412 19.50 19.78 19.50 19.60 +0.18 25 1,427 +22 Hover/Click
Oct23 230412 19.65 19.85 19.65 19.65 +0.11 6 1,019 +5 Hover/Click
Nov23 230412 19.59 19.79 19.59 19.59 +0.10 1 918 +0 Hover/Click
Dec23 230412 19.29 19.50 19.29 19.30 +0.10 0 754 +0 Hover/Click
Jan24 230412 18.95 18.95 18.87 18.87 +0.02 2 157 +2 Hover/Click
Feb24 230412 18.72 18.77 18.72 18.72 +0.02 2 160 +2 Hover/Click
Mar24 230412 18.66 18.66 18.66 18.66 +0.01 2 192 +0 Hover/Click
Apr24 230412 18.60 18.60 18.60 18.60 unch 0 59 +0 Hover/Click
Total Volume and Open Interest 722 20,457 +145  
Cocoa(ICE) Weekly Monthly
May23 230412 2978 2998 2941 2954 -31 28,419 74,054 -11,005 Hover/Click
Jul23 230412 2892 2910 2860 2866 -37 32,433 136,874 -3,067 Hover/Click
Sep23 230412 2891 2904 2858 2862 -33 10,048 55,661 +867 Hover/Click
Dec23 230412 2860 2870 2829 2833 -32 4,480 57,005 -98 Hover/Click
Mar24 230412 2808 2822 2784 2789 -30 2,018 30,205 +138 Hover/Click
May24 230412 2788 2799 2764 2767 -29 181 5,535 +5 Hover/Click
Jul24 230412 2769 2774 2743 2747 -29 13 5,319 +2 Hover/Click
Total Volume and Open Interest 77,597 368,092 -13,158  
Coffee "C"(ICE) Weekly Monthly
May23 230412 188.90 191.35 187.60 190.25 -0.25 22,686 47,962 -6,127 Hover/Click
Jul23 230412 187.00 189.50 185.80 188.50 +0.05 20,329 58,949 +1,324 Hover/Click
Sep23 230412 184.00 187.00 183.75 186.30 +0.10 6,276 35,818 -15 Hover/Click
Dec23 230412 182.50 184.90 181.55 184.30 +0.25 3,711 27,665 +387 Hover/Click
Mar24 230412 182.05 184.50 181.60 183.90 +0.15 1,501 10,353 +455 Hover/Click
May24 230412 183.90 184.90 182.10 184.25 unch 341 6,789 -17 Hover/Click
Total Volume and Open Interest 55,348 193,520 -3,822  
Orange Juice(ICE) Weekly Monthly
May23 230412 282.40 283.05 274.90 278.10 -6.80 529 6,572 -161 Hover/Click
Jul23 230412 265.25 266.20 260.85 264.40 -4.35 252 2,689 +228 Hover/Click
Sep23 230412 252.90 254.60 252.90 254.55 -0.55 4 468 +2 Hover/Click
Nov23 230412 245.35 245.35 245.35 245.35 -1.25 0 134 +0 Hover/Click
Jan24 230412 238.10 238.10 238.10 238.10 -1.25 0 14 +0 Hover/Click
Mar24 230412 222.10 222.10 222.10 222.10 -1.25 0 1 +0 Hover/Click
Total Volume and Open Interest 785 9,880 +69  
Sugar #11(ICE) Weekly Monthly
May23 230412 24.65 24.85 23.92 24.05 -0.32 112,764 245,742 -19,545 Hover/Click
Jul23 230412 23.91 24.14 23.18 23.34 -0.34 93,556 350,027 +11,249 Hover/Click
Oct23 230412 23.76 23.78 22.85 23.05 -0.28 21,227 167,090 -334 Hover/Click
Mar24 230412 23.22 23.58 22.69 22.92 -0.26 14,142 122,311 +3,574 Hover/Click
May24 230412 21.80 22.00 21.34 21.58 -0.16 7,581 36,115 +226 Hover/Click
Jul24 230412 20.75 20.80 20.38 20.63 -0.10 3,077 32,634 +950 Hover/Click
Oct24 230412 20.00 20.10 19.74 19.92 -0.08 1,456 25,274 +408 Hover/Click
Mar25 230412 19.68 19.72 19.42 19.62 -0.06 351 16,727 +8 Hover/Click
Total Volume and Open Interest 254,526 1,009,048 -3,409  
London Cocoa(LCE) Weekly Monthly
May23 230412 2192 2203 2164 2164 -30 13,192 57,903 -3,027 Hover/Click
Jul23 230412 2193 2206 2169 2171 -22 14,289 72,425 +4,154 Hover/Click
Sep23 230412 2172 2182 2151 2153 -20 6,207 48,735 +538 Hover/Click
Dec23 230412 2104 2114 2086 2091 -17 4,905 53,707 +480 Hover/Click
Mar24 230412 2040 2045 2025 2030 -12 3,613 45,531 +1,669 Hover/Click
May24 230412 2016 2017 2000 2005 -11 1,269 12,443 +552 Hover/Click
Jul24 230412 2001 2001 1989 1990 -11 50 5,289 +7 Hover/Click
Total Volume and Open Interest 43,528 301,280 +4,373  
London Sugar(LCE) Weekly Monthly
May23 230412 706.00 706.90 693.00 693.90 -8.60 8,297 17,606 -3,141 Hover/Click
Aug23 230412 683.20 683.80 669.00 670.00 -9.90 11,411 38,402 +521 Hover/Click
Oct23 230412 664.90 664.90 652.20 654.20 -5.60 4,012 16,813 +120 Hover/Click
Dec23 230412 645.00 646.60 636.20 638.90 -3.80 1,892 9,396 +581 Hover/Click
Mar24 230412 628.60 631.60 624.00 625.10 -2.60 1,546 5,936 -163 Hover/Click
Total Volume and Open Interest 27,794 90,783 -1,783  
Cotton(ICE) Weekly Monthly
May23 230412 82.69 83.17 82.04 82.45 -0.30 19,613 60,962 -5,919 Hover/Click
Jul23 230412 82.82 83.10 82.06 82.39 -0.52 16,773 59,345 +3,615 Hover/Click
Oct23 230412 82.54 82.54 82.54 82.54 -0.62 1 19 +0 Hover/Click
Dec23 230412 82.80 83.05 82.16 82.43 -0.47 4,520 52,555 +240 Hover/Click
Mar24 230412 82.56 82.90 82.11 82.30 -0.30 475 6,961 -35 Hover/Click
May24 230412 82.03 82.85 82.03 82.31 -0.18 107 2,716 +21 Hover/Click
Total Volume and Open Interest 41,522 188,022 -2,067  
Lumber(CME) Weekly Monthly
May23 230412 386.1 389.8 384.1 387.5 +2.3 207 2,090 +33  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
May23 230412 81.44 83.53 81.28 83.26 +1.73 264,906 236,614 -21,495 Hover/Click
Jun23 230412 81.38 83.38 81.21 83.09 +1.60 120,655 300,461 -1,836 Hover/Click
Jul23 230412 81.00 82.91 80.87 82.65 +1.51 67,632 254,065 +7,502 Hover/Click
Aug23 230412 80.41 82.24 80.29 81.98 +1.41 25,352 85,255 -2,120 Hover/Click
Sep23 230412 79.73 81.44 79.61 81.21 +1.33 33,203 154,543 +1,863 Hover/Click
Oct23 230412 79.07 80.62 78.90 80.41 +1.26 13,748 77,176 +1,444 Hover/Click
Nov23 230412 78.36 79.85 78.16 79.65 +1.22 8,682 45,526 +1,009 Hover/Click
Dec23 230412 77.59 79.13 77.45 78.95 +1.22 30,837 207,510 -1,722 Hover/Click
Jan24 230412 76.93 78.37 76.93 78.26 +1.21 4,920 39,264 -358 Hover/Click
Feb24 230412 76.38 77.73 76.38 77.62 +1.21 1,919 23,980 +369 Hover/Click
Mar24 230412 75.92 77.14 75.60 77.02 +1.20 4,790 35,391 -675 Hover/Click
Apr24 230412 75.31 76.53 75.31 76.47 +1.21 2,058 20,090 +84 Hover/Click
May24 230412 75.97 75.97 75.97 75.97 +1.21 1,883 16,959 -242 Hover/Click
Jun24 230412 74.25 75.61 74.04 75.48 +1.19 9,915 83,442 +905 Hover/Click
Jul24 230412 74.96 74.96 74.96 74.96 +1.17 530 12,405 +113 Hover/Click
Aug24 230412 74.46 74.46 74.46 74.46 +1.16 374 9,464 -79 Hover/Click
Total Volume and Open Interest 607,175 1,875,858 -13,259  
e-miNY Crude Oil(NYM)
May23 230412 81.425 83.525 81.300 83.250 +1.725 11,376 5,578 -110  
Jun23 230412 81.375 83.350 81.250 83.100 +1.600 595 595 +42  
Jul23 230412 81.050 82.875 80.925 82.650 +1.500 54 1,199 +8  
Aug23 230412 81.175 82.200 80.350 81.975 +1.400 1 45 -1  
Sep23 230412 80.675 81.400 79.650 81.200 +1.325 8 53 +1  
Oct23 230412 80.400 80.400 80.400 80.400 +1.250 0 5 +0  
Nov23 230412 79.650 79.650 79.650 79.650 +1.225 6 18 -2  
Dec23 230412 77.650 79.100 77.475 78.950 +1.225 55 307 +5  
Jan24 230412 77.075 78.250 76.975 78.250 +1.200 3 10 +1  
Feb24 230412 77.625 77.625 77.625 77.625 +1.225 0 14 +0  
Total Volume and Open Interest 12,106 7,905 -58  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230412 266.79 272.34 264.89 270.31 +3.49 48,249 76,136 -5,662 Hover/Click
Jun23 230412 262.12 267.46 260.67 266.00 +3.70 32,770 55,766 +1,695 Hover/Click
Jul23 230412 260.77 265.79 259.65 264.49 +3.44 17,108 28,099 -586 Hover/Click
Aug23 230412 260.69 265.23 259.68 264.20 +3.22 7,168 12,621 +7 Hover/Click
Sep23 230412 261.05 265.25 259.81 264.19 +3.06 5,852 16,666 +222 Hover/Click
Oct23 230412 260.03 265.12 259.91 264.07 +2.97 3,946 14,104 +728 Hover/Click
Nov23 230412 259.55 264.50 259.55 263.51 +2.92 2,525 12,445 +86 Hover/Click
Dec23 230412 260.00 263.67 258.58 262.68 +2.88 5,643 20,758 +463 Hover/Click
Jan24 230412 258.21 262.86 258.10 261.93 +2.73 2,092 5,041 +518 Hover/Click
Feb24 230412 259.99 261.20 257.15 260.66 +2.43 803 2,533 -23 Hover/Click
Mar24 230412 256.76 258.93 255.43 258.67 +2.18 823 3,634 +96 Hover/Click
Apr24 230412 253.03 256.22 253.03 255.85 +1.94 467 2,966 +70 Hover/Click
May24 230412 253.52 254.50 251.62 254.09 +1.82 283 1,466 +5 Hover/Click
Jun24 230412 252.01 253.15 249.91 252.63 +1.85 517 4,044 +185 Hover/Click
Total Volume and Open Interest 128,846 266,139 -1,999  
RBOB Gasoline(NYM) Weekly Monthly
May23 230412 285.25 289.43 281.52 287.27 +0.75 55,008 107,977 -6,493 Hover/Click
Jun23 230412 279.05 282.86 275.69 281.44 +1.34 43,007 74,986 +4,649 Hover/Click
Jul23 230412 273.19 276.75 269.96 275.88 +1.99 18,829 35,106 +1,379 Hover/Click
Aug23 230412 267.17 270.47 264.20 269.96 +2.37 6,393 18,100 +109 Hover/Click
Sep23 230412 260.03 263.89 257.85 263.59 +2.49 5,553 25,912 +364 Hover/Click
Oct23 230412 241.37 244.96 239.36 244.78 +2.49 2,598 19,091 +264 Hover/Click
Nov23 230412 233.91 238.62 233.91 238.52 +2.47 1,841 12,280 +284 Hover/Click
Dec23 230412 229.80 234.58 229.45 234.38 +2.48 2,518 14,518 +131 Hover/Click
Jan24 230412 228.08 232.85 228.08 232.64 +2.53 873 9,622 +394 Hover/Click
Feb24 230412 227.80 232.26 227.80 232.26 +2.60 376 1,300 +56 Hover/Click
Total Volume and Open Interest 137,189 324,279 +1,193  
e-miNY RBOB Gasoline(NYM)
May23 230412 286.50 287.27 286.50 287.27 +0.75 0 2 +0  
Jun23 230412 281.44 281.44 281.44 281.44 +1.34 0 2 +0  
Jul23 230412 274.00 275.88 274.00 275.88 +1.99 0 2 +0  
Aug23 230412 269.96 269.96 269.96 269.96 +2.37        
Total Volume and Open Interest 0 6 +0  
Natural Gas(NYM) Weekly Monthly
May23 230412 2.221 2.229 2.069 2.093 -0.093 256,800 328,383 -42,385 Hover/Click
Jun23 230412 2.373 2.384 2.241 2.267 -0.084 91,606 102,947 +7,376 Hover/Click
Jul23 230412 2.590 2.600 2.458 2.489 -0.082 111,169 180,132 +21,840 Hover/Click
Aug23 230412 2.648 2.659 2.518 2.547 -0.082 18,265 47,755 +1,163 Hover/Click
Sep23 230412 2.625 2.630 2.504 2.526 -0.080 25,721 116,502 +2,111 Hover/Click
Oct23 230412 2.710 2.721 2.589 2.619 -0.075 27,660 108,503 +1,017 Hover/Click
Nov23 230412 3.105 3.107 2.985 3.017 -0.060 6,759 45,354 -171 Hover/Click
Dec23 230412 3.530 3.549 3.443 3.472 -0.059 5,819 42,584 +351 Hover/Click
Jan24 230412 3.775 3.796 3.686 3.713 -0.062 16,972 76,604 -1,245 Hover/Click
Feb24 230412 3.695 3.703 3.601 3.627 -0.059 4,055 24,229 +139 Hover/Click
Mar24 230412 3.394 3.405 3.313 3.337 -0.057 7,375 46,115 +615 Hover/Click
Apr24 230412 3.104 3.116 3.034 3.062 -0.045 6,976 51,223 -49 Hover/Click
May24 230412 3.109 3.114 3.040 3.065 -0.045 3,186 21,416 +100 Hover/Click
Jun24 230412 3.208 3.217 3.185 3.207 -0.048 794 6,696 -70 Hover/Click
Jul24 230412 3.367 3.391 3.321 3.347 -0.048 937 6,293 +231 Hover/Click
Aug24 230412 3.384 3.396 3.363 3.383 -0.051 711 7,624 -250 Hover/Click
Total Volume and Open Interest 591,670 1,370,596 -8,402  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230412 85.59 87.49 85.39 87.33 +1.72 246,479 476,677 +0 Hover/Click
Jul23 230412 85.13 86.90 84.95 86.75 +1.58 139,082 353,017 +0 Hover/Click
Aug23 230412 84.48 86.16 84.31 86.04 +1.50 74,685 184,065 +0 Hover/Click
Sep23 230412 83.84 85.47 83.68 85.34 +1.43 64,434 161,478 +0 Hover/Click
Oct23 230412 83.20 84.77 83.03 84.65 +1.38 37,221 95,197 +0 Hover/Click
Nov23 230412 82.58 84.09 82.39 83.99 +1.35 28,631 90,264 +0 Hover/Click
Dec23 230412 81.96 83.46 81.77 83.34 +1.32 100,451 243,156 +0 Hover/Click
Jan24 230412 81.50 82.81 81.17 82.72 +1.31 10,177 45,997 +0 Hover/Click
Feb24 230412 80.95 82.21 80.60 82.13 +1.30 6,686 52,960 +0 Hover/Click
Mar24 230412 80.39 81.67 80.10 81.58 +1.28 17,079 46,194 +0 Hover/Click
Apr24 230412 79.87 81.10 79.55 81.04 +1.26 5,161 14,806 +0 Hover/Click
May24 230412 79.38 80.62 79.10 80.54 +1.25 3,620 12,925 +0 Hover/Click
Jun24 230412 78.79 80.16 78.63 80.07 +1.23 25,892 81,201 +0 Hover/Click
Jul24 230412 79.58 79.58 79.58 79.58 +1.22 1,704 12,423 +0 Hover/Click
Total Volume and Open Interest 819,757 2,161,374 +0  
Gas Oil(ICE) Weekly Monthly
Apr23 230412 777.00 783.75 771.00 771.00 unch 35,835 28,296 +0 Hover/Click
May23 230412 772.00 788.50 767.75 782.50 +14.25 98,607 112,027 +0 Hover/Click
Jun23 230412 764.25 778.75 760.00 773.25 +12.00 62,938 98,403 +0 Hover/Click
Jul23 230412 761.00 774.25 757.00 769.25 +11.25 22,304 52,640 +0 Hover/Click
Aug23 230412 759.75 772.25 755.50 767.75 +11.00 10,426 32,086 +0 Hover/Click
Sep23 230412 758.25 770.25 754.25 766.25 +10.75 11,992 37,140 +0 Hover/Click
Oct23 230412 757.75 769.00 753.50 765.50 +10.50 3,981 25,314 +0 Hover/Click
Nov23 230412 751.25 764.25 749.50 760.75 +10.25 4,398 18,512 +0 Hover/Click
Dec23 230412 746.25 757.00 742.25 753.75 +9.75 21,355 57,909 +0 Hover/Click
Jan24 230412 741.00 752.25 739.00 750.00 +9.25 1,945 14,675 +0 Hover/Click
Total Volume and Open Interest 280,628 552,133 +0  
WTI Crude Oil(ICE) Weekly Monthly
May23 230412 81.44 83.53 81.30 83.26 +1.73 22,539 62,770 +0 Hover/Click
Jun23 230412 81.38 83.36 81.24 83.09 +1.60 33,815 74,171 +0 Hover/Click
Jul23 230412 81.21 82.89 80.89 82.65 +1.51 32,946 38,335 +0 Hover/Click
Aug23 230412 80.63 82.21 80.36 81.98 +1.41 25,050 26,349 +0 Hover/Click
Sep23 230412 79.83 81.40 79.67 81.21 +1.33 14,185 46,544 +0 Hover/Click
Oct23 230412 79.63 80.44 79.40 80.41 +1.26 5,254 13,889 +0 Hover/Click
Nov23 230412 78.94 79.65 78.94 79.65 +1.22 1,275 9,034 +0 Hover/Click
Dec23 230412 77.82 79.08 77.82 78.95 +1.22 9,149 76,831 +0 Hover/Click
Jan24 230412 77.53 78.26 77.53 78.26 +1.21 553 8,199 +0 Hover/Click
Feb24 230412 76.51 77.62 76.51 77.62 +1.21 326 6,280 +0 Hover/Click
Mar24 230412 76.78 77.10 76.76 77.02 +1.20 753 8,109 +0 Hover/Click
Apr24 230412 76.47 76.47 76.47 76.47 +1.21 48 1,672 +0 Hover/Click
May24 230412 75.97 75.97 75.97 75.97 +1.21 54 1,242 +0 Hover/Click
Jun24 230412 75.24 75.48 75.24 75.48 +1.19 2,566 17,584 +0 Hover/Click
Jul24 230412 74.96 74.96 74.96 74.96 +1.17 100 1,590 +0 Hover/Click
Aug24 230412 74.46 74.46 74.46 74.46 +1.16 100 981 +0 Hover/Click
Total Volume and Open Interest 152,491 464,151 +0  
US Dollar Index(ICE) Weekly Monthly
Jun23 230412 101.795 101.835 101.115 101.170 -0.715 11,163 33,037 -436 Hover/Click
Sep23 230412 101.535 101.540 100.915 100.915 -0.710 50 584 +24 Hover/Click
Dec23 230412 100.745 100.745 100.745 100.745 -0.710 0 5 +0 Hover/Click
Total Volume and Open Interest 11,213 33,626 -412  
Australian Dollar(CME) Weekly Monthly
Jun23 230412 66.72 67.42 66.67 67.17 +0.47 39,258 155,884 +2,164 Hover/Click
Sep23 230412 67.00 67.64 66.91 67.40 +0.46 4 495 -2 Hover/Click
Dec23 230412 67.42 67.79 67.14 67.59 +0.45 2 96 +2 Hover/Click
Total Volume and Open Interest 39,352 157,354 +2,164  
British Pound(CME) Weekly Monthly
Jun23 230412 124.48 125.15 124.18 125.07 +0.67 43,685 211,646 -1,148 Hover/Click
Sep23 230412 124.51 125.27 124.34 125.21 +0.66 103 709 +32 Hover/Click
Dec23 230412 125.26 125.26 124.40 125.26 +0.64 0 8,782 +0 Hover/Click
Total Volume and Open Interest 43,818 224,673 -1,119  
Canadian Dollar(CME) Weekly Monthly
Jun23 230412 74.34 74.56 74.22 74.54 +0.20 44,384 158,796 +1,595 Hover/Click
Sep23 230412 74.49 74.66 74.35 74.65 +0.20 28 2,518 -3 Hover/Click
Dec23 230412 74.70 74.71 74.45 74.71 +0.18 9 1,237 -1 Hover/Click
Mar24 230412 74.77 74.77 74.55 74.77 +0.17 0 141 +0 Hover/Click
Total Volume and Open Interest 44,426 163,433 +1,589  
Japanese Yen(CME) Weekly Monthly
Jun23 230412 75.55 76.10 75.35 75.84 +0.32 164,858 170,911 +8,392 Hover/Click
Sep23 230412 76.89 77.06 76.40 76.87 +0.33 179 1,854 +74 Hover/Click
Dec23 230412 77.50 77.95 77.45 77.95 +0.42 4 200 +0 Hover/Click
Total Volume and Open Interest 165,793 179,291 +8,535  
Swiss Franc(CME) Weekly Monthly
Jun23 230412 111.57 112.67 111.53 112.49 +0.94 9,870 37,919 +101 Hover/Click
Sep23 230412 112.57 113.66 112.54 113.52 +0.93 1 370 +1 Hover/Click
Dec23 230412 113.50 114.50 113.47 114.46 +0.93 0 60 +0 Hover/Click
Total Volume and Open Interest 9,871 38,349 +102  
EuroFX(CME) Weekly Monthly
Jun23 230412 109.56 110.43 109.54 110.37 +0.87 95,955 741,838 +5,572 Hover/Click
Sep23 230412 110.07 110.88 110.05 110.82 +0.85 237 6,033 -43 Hover/Click
Dec23 230412 110.60 111.19 110.60 111.16 +0.82 2 1,704 -1 Hover/Click
Total Volume and Open Interest 96,294 754,249 +5,545  
Mexican Peso(CME) Weekly Monthly
Jun23 230412 542.88 547.75 542.13 545.50 +2.63 51,567 259,099 +535 Hover/Click
Sep23 230412 535.50 536.00 535.50 535.50 +2.50 15 655 +15 Hover/Click
Total Volume and Open Interest 51,607 259,803 +538  
Brazilian Real(CME) Weekly Monthly
May23 230412 199.15 202.90 198.70 202.15 +3.00 7,511 35,360 +1,968  
Jun23 230412 198.60 201.60 197.75 200.95 +3.00 118 6,183 +54 Hover/Click
Jul23 230412 199.80 199.80 199.80 199.80 +2.85 0 1 +0  
Aug23 230412 198.65 198.65 198.65 198.65 +2.90        
Total Volume and Open Interest 7,629 41,544 +2,022  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230412 132~130 133~150 131~150 132~050 -0~070 154,935 1,186,889 -5,211 Hover/Click
Sep23 230412 132~090 133~160 131~250 132~090 -0~070 5 79 +2 Hover/Click
Dec23 230412 132~020 132~020 132~020 132~020 -0~070       Hover/Click
Total Volume and Open Interest 154,940 1,186,968 -5,209  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230412 115~145 116~080 115~080 115~225 +0~105 795,164 4,264,824 +23,302 Hover/Click
Sep23 230412 116~055 117~000 116~015 116~150 +0~110 1,002 3,920 +946 Hover/Click
Dec23 230412 117~100 117~100 117~100 117~100 +0~110       Hover/Click
Total Volume and Open Interest 796,166 4,268,744 +24,248  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230412 109~280 110~156 109~224 110~036 +0~112 617,799 4,461,202 +12,063 Hover/Click
Sep23 230412 110~100 110~312 110~082 110~206 +0~114 0 62 +0 Hover/Click
Dec23 230412 111~046 111~046 111~046 111~046 +0~114       Hover/Click
Total Volume and Open Interest 617,799 4,461,264 +12,063  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230412 103~094 103~186 103~056 103~126 +0~051 335,602 2,498,910 +38,097 Hover/Click
Sep23 230412 103~306 103~306 103~306 103~306 +0~051 0 41 +0 Hover/Click
Dec23 230412 104~166 104~166 104~166 104~166 +0~051       Hover/Click
Total Volume and Open Interest 335,602 2,498,951 +38,097  
Eurodollars(CME) Weekly Monthly
Jun23 230412 94.695 94.780 94.635 94.725 +0.040 5,625 571,241 -1,285  
Sep23 230412 95.065 95.180 95.000 95.115 +0.070 6,677 599,636 +543  
Dec23 230412 95.435 95.570 95.355 95.480 +0.075 7,107 552,973 -2,498  
Mar24 230412 95.865 96.050 95.810 95.935 +0.085 3,052 382,652 -244  
Jun24 230412 96.260 96.445 96.205 96.335 +0.110 2,182 398,555 +444  
Sep24 230412 96.545 96.730 96.505 96.640 +0.130 2,961 348,286 -520  
Dec24 230412 96.690 96.880 96.665 96.805 +0.135 2,978 541,384 -642  
Mar25 230412 96.770 96.940 96.745 96.875 +0.125 2,202 213,407 -942  
Jun25 230412 96.805 96.955 96.775 96.895 +0.105 717 160,272 -203  
Sep25 230412 96.820 96.960 96.805 96.910 +0.090 783 139,210 +442  
Dec25 230412 96.860 96.990 96.825 96.930 +0.085 1,072 124,686 -252  
Mar26 230412 96.850 96.970 96.830 96.925 +0.075 1,510 79,794 -59  
Jun26 230412 96.860 96.970 96.830 96.915 +0.065 1,637 68,945 -202  
Sep26 230412 96.860 96.945 96.830 96.900 +0.060 299 89,511 -108  
Dec26 230412 96.830 96.930 96.820 96.885 +0.050 1,446 59,583 +106  
Mar27 230412 96.820 96.905 96.795 96.855 +0.035 65 45,957 +6  
Jun27 230412 96.820 96.880 96.780 96.830 +0.030 49 31,858 -730  
Sep27 230412 96.770 96.835 96.740 96.785 +0.025 127 23,695 +33  
Total Volume and Open Interest 45,972 4,643,327 -6,058  
Ultra T-Bond(CBOT)
Jun23 230412 142~22 143~24 141~06 142~03 -0~20 101,675 1,412,853 -1,013  
Sep23 230412 143~00 144~02 141~21 142~14 -0~21 0 2 +0  
Dec23 230412 142~14 142~14 142~14 142~14 -0~21        
Total Volume and Open Interest 101,675 1,412,855 -1,013  
Ultra 10-Yr T-Note(CBOT)
Jun23 230412 121~240 122~205 121~100 121~275 +0~050 130,626 1,585,549 +3,636  
Sep23 230412 122~210 123~075 122~210 122~210 +0~050        
Dec23 230412 122~140 122~140 122~140 122~140 +0~050        
Total Volume and Open Interest 130,626 1,585,549 +3,636  
30 Day Federal Funds(CBOT)
Apr23 230412 95.173 95.175 95.173 95.173 unch 9,766 464,372 +4,324  
May23 230412 95.010 95.035 94.995 95.010 unch 34,715 336,425 -3,217  
Jun23 230412 94.990 95.020 94.960 94.985 +0.005 13,582 100,452 -1,310  
Jul23 230412 95.000 95.050 94.965 95.005 +0.010 18,735 236,753 -691  
Aug23 230412 95.105 95.170 95.060 95.125 +0.035 20,883 172,133 -2,040  
Sep23 230412 95.170 95.235 95.110 95.185 +0.040 6,447 28,491 -69  
Total Volume and Open Interest 135,999 1,607,365 -5,747  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230412 147.90 148.15 147.53 147.67 -0.06 306 16,252 -84 Hover/Click
Sep23 230412 147.67 147.67 147.67 147.67 -0.06       Hover/Click
Dec23 230412 147.57 147.57 147.57 147.57 -0.06       Hover/Click
Total Volume and Open Interest 306 16,252 -84  
Euro-Buxl(EUREX)
Jun23 230412 140.42 142.30 137.96 139.06 -1.40 61,666 207,500 +3,382  
Sep23 230412 138.64 138.64 138.64 138.64 -1.32 0 6 +0  
Dec23 230412 138.06 138.06 138.06 138.06 -1.40        
Total Volume and Open Interest 61,666 207,506 +3,382  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230412 135.94 136.44 134.66 135.15 -0.72 680,809 1,234,976 -38,700 Hover/Click
Sep23 230412 135.17 135.58 134.09 134.44 -0.68 6 54 -5 Hover/Click
Dec23 230412 133.95 133.95 133.95 133.95 -0.72       Hover/Click
Total Volume and Open Interest 680,815 1,235,030 -38,705  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230412 118.04 118.28 117.33 117.56 -0.41 377,172 1,403,445 -47,056 Hover/Click
Sep23 230412 117.28 117.28 116.88 116.88 -0.38 0 10 +0 Hover/Click
Dec23 230412 118.63 118.63 118.63 118.63 -0.41       Hover/Click
Total Volume and Open Interest 377,172 1,403,455 -47,056  
Euro-Schatz(EUREX)
Jun23 230412 105.74 105.82 105.49 105.54 -0.15 377,669 1,670,183 -44,926  
Sep23 230412 105.70 105.70 105.70 105.70 -0.04 0 2 +0  
Dec23 230412 105.54 105.54 105.54 105.54 -0.15        
Total Volume and Open Interest 377,669 1,670,185 -44,926  
3-Mth Euribor(EUREX)
Jun23 230412 96.455 96.455 96.455 96.455 -0.060 0 70 +0  
Sep23 230412 96.200 96.260 96.200 96.260 -0.075 1 129 -1  
Dec23 230412 96.355 96.355 96.355 96.355 -0.095 2 22 -2  
Total Volume and Open Interest 3 491 -3  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230412 103~07 104~05 102~19 103~00 -0~07 123,834 400,740 +2,560 Hover/Click
Sep23 230412 102~16 102~16 102~16 102~16 -0~03 2 35 +0 Hover/Click
Total Volume and Open Interest 123,836 400,775 +2,560  
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 230412 96.505 96.525 96.430 96.450 -0.060 127,533 518,981 -8,911  
Sep23 230412 96.335 96.365 96.230 96.255 -0.075 116,902 524,990 -1,446  
Dec23 230412 96.460 96.485 96.320 96.350 -0.090 107,564 337,946 +3,142  
Total Volume and Open Interest 908,078 3,302,835 -12,056  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230412 96.40 96.41 96.34 96.38 -0.03 22,708 207,404 -3,655  
Sep23 230412 96.43 96.45 96.35 96.39 -0.05 21,895 131,094 -7,321  
Dec23 230412 96.51 96.53 96.43 96.45 -0.07 13,994 157,502 -3,513  
Mar24 230412 96.62 96.65 96.53 96.55 -0.08 9,972 104,858 -2,074  
Jun24 230412 96.73 96.76 96.63 96.65 -0.09 9,752 97,571 -690  
Sep24 230412 96.84 96.85 96.73 96.75 -0.08 5,578 75,822 -1,440  
Dec24 230412 96.92 96.93 96.82 96.83 -0.07 3,912 51,693 -833  
Mar25 230412 96.97 96.99 96.88 96.89 -0.07 1,844 28,755 -165  
Jun25 230412 97.00 97.00 96.93 96.93 -0.07 1 1,506 +1  
Sep25 230412 97.00 97.01 96.95 96.95 -0.07 15 426 -15  
Total Volume and Open Interest 89,671 856,990 -19,705  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230412 96.77 96.80 96.73 96.76 -0.02 123,942 1,003,899 -1,017  
Sep23 230412 96.76 96.76 96.76 96.76 -0.02        
Total Volume and Open Interest 123,942 1,003,899 -1,017  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230412 97.16 97.18 97.10 97.13 -0.03 121,791 731,461 -21,679  
Sep23 230412 97.13 97.13 97.13 97.13 -0.03        
Total Volume and Open Interest 121,791 731,461 -21,679  
Gold(CMX) Weekly Monthly
Apr23 230412 2005.2 2025.7 2005.2 2010.9 +6.1 652 1,166 -99 Hover/Click
Jun23 230412 2019.1 2043.9 2015.7 2024.9 +5.9 136,231 402,155 -3,979 Hover/Click
Aug23 230412 2037.1 2061.9 2034.4 2043.3 +6.0 3,603 31,534 +525 Hover/Click
Oct23 230412 2056.3 2078.4 2053.6 2061.7 +6.3 388 9,775 -99 Hover/Click
Dec23 230412 2074.1 2096.0 2070.6 2079.7 +6.4 2,780 23,254 +782 Hover/Click
Feb24 230412 2100.2 2106.6 2088.6 2096.6 +6.4 52 2,446 +20 Hover/Click
Apr24 230412 2112.7 2112.7 2112.7 2112.7 +6.4 66 838 -25 Hover/Click
Jun24 230412 2128.6 2128.6 2128.6 2128.6 +6.9 14 668 +6 Hover/Click
Aug24 230412 2142.4 2142.4 2142.4 2142.4 +7.4 0 46 +0 Hover/Click
Oct24 230412 2154.6 2154.6 2154.6 2154.6 +7.4 0 31 +0 Hover/Click
Dec24 230412 2167.5 2167.5 2167.5 2167.5 +7.4 0 457 +0 Hover/Click
Feb25 230412 2183.1 2183.1 2183.1 2183.1 +7.4       Hover/Click
Total Volume and Open Interest 144,785 474,361 -2,727  
Silver(CMX) Weekly Monthly
May23 230412 2518.5 2582.5 2517.5 2545.8 +27.2 47,961 89,809 -2,332 Hover/Click
Jul23 230412 2539.5 2603.5 2539.5 2567.6 +27.1 11,723 35,223 +4,797 Hover/Click
Sep23 230412 2578.0 2617.5 2562.5 2588.8 +26.7 2,016 7,390 +619 Hover/Click
Dec23 230412 2593.0 2655.0 2593.0 2617.0 +24.7 827 5,072 +48 Hover/Click
Mar24 230412 2639.5 2649.5 2625.5 2647.8 +24.7 188 584 +29 Hover/Click
May24 230412 2671.5 2677.0 2667.1 2667.1 +24.7 40 148 +7 Hover/Click
Jul24 230412 2681.1 2681.1 2681.1 2681.1 +24.7 0 4 +0 Hover/Click
Total Volume and Open Interest 62,799 138,476 +3,197  
Platinum(NYMEX) Weekly Monthly
Apr23 230412 1018.0 1018.0 1018.0 1018.0 +22.4 0 8 -1 Hover/Click
Jul23 230412 1005.5 1034.0 1004.1 1027.5 +22.4 11,425 56,552 +79 Hover/Click
Oct23 230412 1012.0 1040.4 1012.0 1034.8 +22.3 208 2,710 +33 Hover/Click
Jan24 230412 1026.8 1044.3 1026.8 1039.8 +22.1 12 314 -4 Hover/Click
Total Volume and Open Interest 11,647 59,603 +107  
Palladium(NYMEX) Weekly Monthly
Jun23 230412 1443.50 1468.00 1433.50 1455.90 +12.30 1,324 11,551 +199 Hover/Click
Sep23 230412 1452.00 1476.50 1452.00 1470.30 +15.70 4 536 +0 Hover/Click
Dec23 230412 1486.00 1492.00 1485.00 1485.80 +13.80 2 63 -1 Hover/Click
Total Volume and Open Interest 1,330 12,150 +198  
Copper(CMX) Weekly Monthly
May23 230412 402.95 408.80 398.40 408.10 +6.15 56,662 100,718 -5,353 Hover/Click
Jul23 230412 403.40 408.65 399.05 408.20 +5.60 25,414 60,061 +4,133 Hover/Click
Sep23 230412 403.95 408.60 400.10 408.30 +5.30 3,642 17,747 +103 Hover/Click
Dec23 230412 404.15 408.80 399.70 408.30 +5.10 2,228 18,858 +490 Hover/Click
Mar24 230412 404.20 408.30 404.20 408.05 +4.95 140 4,322 +48 Hover/Click
Total Volume and Open Interest 88,623 212,368 -580  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230412 33881 34119 33760 33813 -39 109,230 87,948 +2,122 Hover/Click
Sep23 230412 34125 34369 34025 34067 -47 56 456 +15 Hover/Click
Dec23 230412 34187 34480 34187 34187 -41 0 6 +0 Hover/Click
Mar24 230412 34364 34364 34364 34364 -41       Hover/Click
Total Volume and Open Interest 109,286 88,410 +2,137  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230412 4137.50 4177.75 4113.50 4119.00 -17.50 1,167,715 2,234,394 +19,645 Hover/Click
Sep23 230412 4173.25 4213.25 4149.75 4155.25 -18.00 1,246 12,296 +277 Hover/Click
Dec23 230412 4228.00 4245.25 4185.00 4188.75 -18.75 10 2,825 +2 Hover/Click
Mar24 230412 4222.75 4247.75 4222.75 4222.75 -19.00 0 61 +0 Hover/Click
Total Volume and Open Interest 1,168,971 2,252,170 +19,924  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230412 13073.75 13241.75 12937.75 12952.25 -122.50 553,003 235,432 +3,367 Hover/Click
Sep23 230412 13226.75 13380.00 13080.50 13092.25 -125.25 410 2,965 +106 Hover/Click
Dec23 230412 13223.00 13428.50 13223.00 13223.00 -125.00 1 202 +0 Hover/Click
Total Volume and Open Interest 553,414 238,720 +3,473  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230412 2516.00 2542.50 2498.00 2500.30 -14.80 9,799 39,450 -430 Hover/Click
Sep23 230412 2517.20 2540.90 2517.20 2517.20 -13.60       Hover/Click
Dec23 230412 2535.70 2535.70 2535.70 2535.70 -13.80       Hover/Click
Total Volume and Open Interest 9,799 39,450 -430  
Volatility Index(CBOE)
Apr23 230412 19.75 20.20 19.05 19.95 +0.18 46,206 96,642 -10,789  
May23 230412 21.03 21.25 20.40 21.05 +0.08 41,385 123,257 +7,953  
Jun23 230412 22.26 22.43 21.72 22.25 +0.01 12,167 54,837 +597  
Jul23 230412 23.07 23.21 22.57 23.03 -0.02 7,525 31,723 +1,298  
Total Volume and Open Interest 116,253 355,008 -685  
S & P 600(CME)
Jun23 230412 1169.30 1169.30 1169.30 1169.30 -9.40        
Sep23 230412 1178.00 1178.00 1178.00 1178.00 -9.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230412 1798.20 1822.00 1782.70 1784.90 -13.40 145,893 486,738 -4,557 Hover/Click
Sep23 230412 1835.00 1836.50 1799.30 1800.60 -13.60 739 3,118 +699 Hover/Click
Dec23 230412 1816.70 1846.60 1816.70 1816.70 -13.30 0 2 +0 Hover/Click
Total Volume and Open Interest 146,632 489,858 -3,858  
Nikkei 225(CME)
Jun23 230412 28120 28285 27955 27990 -95 2,137 10,855 +14  
Sep23 230412 28080 28205 27925 27925 -80 0 10 +0  
Total Volume and Open Interest 2,137 10,865 +14  
Nikkei 225(SGX) Weekly Monthly
Jun23 230412 27925 28120 27880 28070 +140 20,058 108,195 +1,813  
Sep23 230412 28020 28020 28020 28020 +145 0 359 +0  
Dec23 230412 27790 27790 27790 27790 +140 0 6,606 +0  
Total Volume and Open Interest 20,058 125,539 +1,813  
Nikkei 225 Mini(JPX)
Jun23 230412 27935 28120 27880 28090 +150 415,174 375,501 -3,449  
Sep23 230412 27865 28060 27825 28030 +170 8,981 16,769 +190  
Dec23 230412 27650 27830 27600 27800 +140 613 4,846 +72  
Total Volume and Open Interest 440,951 513,135 +1,812  
Nikkei 225(JPX)
Jun23 230412 27930 28120 27870 28090 +150 23,995 214,221 -249  
Sep23 230412 27880 28070 27830 28030 +170 186 13,021 -14  
Dec23 230412 27670 27810 27670 27800 +140 1 31,301 +0  
Total Volume and Open Interest 24,184 293,910 -261  
Nikkei 225(CME) Yen
Jun23 230412 28060 28235 27905 27945 -80 14,650 38,827 +1,216  
Sep23 230412 27880 28125 27880 27880 -80 1 35 +0  
Dec23 230412 27675 27675 27675 27675 -80        
Total Volume and Open Interest 14,651 38,891 +1,216  
Nikkei 225(CME) e-Mini Yen
Jun23 230412 27950 27950 27945 27950 -80        
Sep23 230412 27880 27880 27880 27880 -80        
Dec23 230412 27680 27680 27675 27680 -80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230412 7404.5 7471.5 7386.0 7403.0 +5.5 46,407 231,460 +1,223  
May23 230412 7328.5 7381.0 7325.0 7329.0 +5.0 3 9 +7  
Jun23 230412 7285.0 7285.0 7280.5 7280.5 +4.5 27 1,516 +6  
Sep23 230412 7329.5 7329.5 7329.5 7329.5 +5.0        
Dec23 230412 7370.0 7370.0 7370.0 7370.0 +5.5        
Mar24 230412 7423.5 7423.5 7423.5 7423.5 +6.0        
Total Volume and Open Interest 46,437 232,986 +1,236  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230412 20570 20622 20277 20366 -184 90,427 110,650 -4  
May23 230412 20550 20593 20266 20343 -177 633 3,148 +164  
Jun23 230412 20506 20506 20221 20293 -177 190 9,412 -31  
Total Volume and Open Interest 91,401 133,795 +207  
DAX(EUREX) Weekly Monthly
Jun23 230412 15817.0 15977.0 15799.0 15846.0 +43.0 43,951 72,239 -2,074  
Sep23 230412 15996.0 16100.0 15963.0 15975.0 +47.0 7 143 -1  
Dec23 230412 16140.0 16140.0 16140.0 16140.0 +41.0 0 2 +0  
Total Volume and Open Interest 43,958 72,384 -2,075  
Mini-DAX(EUREX)
Jun23 230412 15816.0 15977.0 15799.0 15846.0 +43.0 29,288 12,887 -338  
Sep23 230412 16002.0 16030.0 15948.0 15975.0 +47.0 7 47 +1  
Dec23 230412 16140.0 16140.0 16140.0 16140.0 +41.0        
Total Volume and Open Interest 29,295 12,934 -337  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230412 4280 4321 4270 4282 unch 608,006 3,588,389 +146,894  
Sep23 230412 4317 4331 4306 4306 unch 4,118 27,224 +4,103  
Dec23 230412 4331 4331 4331 4331 +1 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 230412 11168 11247 11149 11159 +15 29,960 146,607 +2,321  
Sep23 230412 11191 11253 11181 11187 +17 18 92 -2  
Dec23 230412 11232 11232 11232 11232 +19 5 350 +5  
Total Volume and Open Interest 29,983 147,049 +2,324  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230412 7786.00 7858.00 7772.50 7820.00 +38.50 70,627 597,382 +597  
Sep23 230412 7826.50 7826.50 7826.50 7826.50 +37.50 4 706 +0  
Dec23 230412 7881.50 7881.50 7881.50 7881.50 +42.50 0 8 +0  
Total Volume and Open Interest 70,631 598,096 +597  
SPI 200(SFE) Weekly Monthly
Jun23 230412 7329.0 7389.0 7321.0 7360.0 +28.0 31,428 238,305 +1,551  
Sep23 230412 7313.0 7313.0 7313.0 7313.0 +28.0 0 7 +0  
Dec23 230412 7294.0 7294.0 7294.0 7294.0 +28.0        
Total Volume and Open Interest 31,437 239,347 +1,546  
FTSE MIB(ISE)
Jun23 230412 27020.00 27465.00 27010.00 27140.00 +131.00 15,798 89,571 +941  
Sep23 230412 27130.00 27500.00 27130.00 27207.00 +133.00 14 280 +14  
Dec23 230412 27232.00 27232.00 27232.00 27232.00 +136.00 0 4 +0  
Total Volume and Open Interest 15,812 89,855 +955  
KOSPI 200(KFE)
Jun23 230412 331.85 334.40 331.55 333.45 +1.30 238,762 321,221 +4,268  
Sep23 230412 333.75 335.75 333.20 334.90 +1.15 419 20,809 +283  
Dec23 230412 335.60 337.15 334.85 336.35 +0.75 38 28,304 +64  
Total Volume and Open Interest 239,219 387,781 +4,481  
GSCI(CME) Weekly Monthly
Apr23 230412 597.20 600.70 597.00 598.90 +6.70 23 585 +14  
May23 230412 595.00 597.35 594.50 595.95 +5.85        
Jun23 230412 598.45 598.45 598.45 598.45 +10.85        
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

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