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 +7.00 156,745 208,077 -12,687 Hover/Click
Jul23 230412 1471.25 1477.50 1465.00 1472.25 +1.00 119,871 230,652 +10,110 Hover/Click
Aug23 230412 1421.25 1424.25 1413.00 1420.50 -0.75 7,182 24,884 +993 Hover/Click
Sep23 230412 1344.00 1344.50 1333.00 1339.50 -4.25 3,294 21,675 -70 Hover/Click
Nov23 230412 1316.50 1316.50 1300.75 1307.75 -6.50 34,299 168,717 -715 Hover/Click
Jan24 230412 1320.75 1320.75 1307.00 1314.00 -6.75 6,399 21,964 +732 Hover/Click
Mar24 230412 1314.50 1314.50 1301.00 1307.75 -6.75 3,884 20,563 +1,018 Hover/Click
May24 230412 1316.25 1316.25 1302.75 1309.75 -6.50 1,623 9,393 +502 Hover/Click
Jul24 230412 1319.00 1319.00 1305.50 1312.75 -6.25 587 3,993 +57 Hover/Click
Aug24 230412 1301.50 1301.50 1301.50 1301.50 -3.75 31 35 +2 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 -9.00 323 5,793 -32 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 334,243 716,906 -87  
Soybean Meal(CBOT) Weekly Monthly
May23 230412 458.10 463.20 455.30 460.20 +2.40 73,231 108,611 -14,141 Hover/Click
Jul23 230412 455.00 460.00 452.20 457.40 +2.40 59,452 149,452 +8,657 Hover/Click
Aug23 230412 445.60 448.60 442.50 447.10 +1.60 8,975 27,015 +1,402 Hover/Click
Sep23 230412 430.90 433.60 428.60 432.70 +1.00 3,972 30,107 +245 Hover/Click
Oct23 230412 418.20 421.10 416.60 420.20 +0.80 3,164 19,291 +585 Hover/Click
Dec23 230412 416.60 418.80 414.00 417.70 +0.90 15,429 72,196 +1,304 Hover/Click
Jan24 230412 410.70 413.90 409.40 413.10 +1.00 2,750 14,072 +456 Hover/Click
Mar24 230412 402.80 404.30 400.20 403.60 +0.50 456 8,204 +13 Hover/Click
May24 230412 396.70 399.20 395.50 398.30 -0.10 265 3,211 +17 Hover/Click
Jul24 230412 398.30 398.30 394.80 397.20 -0.30 171 1,855 +126 Hover/Click
Total Volume and Open Interest 167,889 435,709 -1,325  
Soybean Oil(CBOT) Weekly Monthly
May23 230412 54.89 54.89 53.50 54.00 -0.89 59,924 112,711 -6,717 Hover/Click
Jul23 230412 55.00 55.00 53.69 54.16 -0.85 52,242 151,654 +3,681 Hover/Click
Aug23 230412 54.65 54.72 53.49 53.96 -0.80 8,584 41,011 +475 Hover/Click
Sep23 230412 54.30 54.40 53.17 53.66 -0.77 3,978 31,957 +195 Hover/Click
Oct23 230412 53.90 53.97 52.75 53.23 -0.78 2,765 22,484 +45 Hover/Click
Dec23 230412 53.73 53.77 52.55 53.03 -0.78 14,864 85,444 +2,494 Hover/Click
Jan24 230412 53.61 53.61 52.47 52.93 -0.75 2,275 13,601 +504 Hover/Click
Mar24 230412 53.54 53.54 52.44 52.90 -0.71 657 11,573 +204 Hover/Click
May24 230412 53.41 53.41 52.40 52.88 -0.69 324 5,493 +93 Hover/Click
Jul24 230412 52.64 53.22 52.44 52.92 -0.65 160 3,136 +21 Hover/Click
Total Volume and Open Interest 145,827 484,462 +1,016  
Canola(WCE) Weekly Monthly
May23 230412 769.0 781.4 760.0 771.0 +1.7 13,439 56,559 -7,332 Hover/Click
Jul23 230412 746.3 751.9 735.0 742.1 -5.0 15,080 125,470 +2,219 Hover/Click
Nov23 230412 711.5 714.1 700.5 703.2 -11.1 8,572 82,714 +1,007 Hover/Click
Jan24 230412 715.0 716.3 702.8 705.3 -11.0 974 6,901 +677 Hover/Click
Mar24 230412 708.0 708.0 708.0 708.0 -11.4 19 1,979 +12 Hover/Click
May24 230412 706.2 706.2 706.2 706.2 -10.4 0 6 +0 Hover/Click
Total Volume and Open Interest 38,084 273,795 -3,417  
Corn(CBOT) Weekly Monthly
May23 230412 651.00 658.50 648.75 656.00 +5.00 200,256 342,892 -31,039 Hover/Click
Jul23 230412 626.00 630.50 624.25 627.75 unch 175,051 432,150 +31,837 Hover/Click
Sep23 230412 565.50 569.50 562.25 562.50 -4.75 27,918 186,271 -1,425 Hover/Click
Dec23 230412 557.50 561.00 555.00 555.50 -3.75 36,415 304,389 +1,999 Hover/Click
Mar24 230412 566.00 568.75 563.75 564.00 -3.00 3,949 36,318 +444 Hover/Click
May24 230412 570.00 573.50 569.00 569.25 -2.75 1,131 11,161 +261 Hover/Click
Jul24 230412 571.50 574.50 570.00 570.75 -2.75 676 7,124 +219 Hover/Click
Sep24 230412 544.25 547.25 543.50 544.75 -1.75 87 1,977 +20 Hover/Click
Dec24 230412 535.25 537.75 534.00 535.25 -1.50 188 14,453 +80 Hover/Click
Mar25 230412 542.00 542.00 542.00 542.00 -1.50 6 285 +6 Hover/Click
Total Volume and Open Interest 445,680 1,338,484 +2,402  
Wheat(CBOT) Weekly Monthly
May23 230412 673.00 683.75 673.00 679.50 +5.50 114,948 144,037 -14,000 Hover/Click
Jul23 230412 683.25 692.00 682.75 687.00 +3.00 95,359 145,362 +19,835 Hover/Click
Sep23 230412 694.50 702.50 694.00 698.00 +2.50 11,845 39,135 -538 Hover/Click
Dec23 230412 711.25 718.50 711.00 713.75 +1.50 9,742 49,645 +1,409 Hover/Click
Mar24 230412 722.75 729.00 722.00 724.00 +0.75 1,310 8,521 +200 Hover/Click
May24 230412 726.25 731.75 724.75 726.50 unch 461 2,042 +53 Hover/Click
Total Volume and Open Interest 234,040 391,899 +7,087  
Wheat(KCBT) Weekly Monthly
May23 230412 868.75 881.75 861.00 863.50 -4.75 24,627 53,810 -5,851 Hover/Click
Jul23 230412 848.50 862.75 843.75 846.25 -3.75 23,073 67,924 +3,895 Hover/Click
Sep23 230412 846.00 858.00 841.00 843.25 -3.00 5,929 22,708 -89 Hover/Click
Dec23 230412 846.25 859.00 842.75 845.00 -2.50 2,964 26,599 +305 Hover/Click
Mar24 230412 851.50 856.75 841.25 843.25 -2.75 398 3,666 +153 Hover/Click
May24 230412 839.50 846.50 831.75 833.50 -3.00 92 362 +64 Hover/Click
Jul24 230412 793.00 800.25 789.25 790.00 -3.00 9 604 -2 Hover/Click
Total Volume and Open Interest 57,094 175,828 -1,524  
Wheat(MGE) Weekly Monthly
May23 230412 864.50 872.75 856.75 860.00 -2.25 7,417 19,673 -2,270 Hover/Click
Jul23 230412 866.75 872.75 857.50 860.00 -3.00 5,891 19,214 +715 Hover/Click
Sep23 230412 865.00 870.00 856.00 858.50 -2.75 1,919 16,028 +143 Hover/Click
Dec23 230412 863.25 870.00 856.50 858.50 -3.75 299 6,047 -29 Hover/Click
Mar24 230412 860.50 860.50 855.75 855.75 -4.75 1 234 +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 15,527 61,255 -1,441  
Oats(CBOT) Weekly Monthly
May23 230412 340.00 340.00 334.50 335.75 -4.50 325 2,229 -67 Hover/Click
Jul23 230412 336.75 336.75 331.25 331.75 -4.00 293 1,546 +101 Hover/Click
Sep23 230412 340.25 340.25 335.25 336.00 -3.50 22 326 +1 Hover/Click
Dec23 230412 351.25 351.25 345.50 345.50 -3.25 12 562 +1 Hover/Click
Total Volume and Open Interest 664 4,698 +43  
Rough Rice(CBOT) Weekly Monthly
May23 230412 17.04 17.60 17.02 17.55 +0.59 746 3,629 -162 Hover/Click
Jul23 230412 17.17 17.45 17.17 17.33 +0.28 286 1,783 +119 Hover/Click
Sep23 230412 15.18 15.44 15.15 15.15 +0.05 81 2,955 +33 Hover/Click
Nov23 230412 15.57 15.57 15.34 15.34 +0.03 1 340 +0 Hover/Click
Total Volume and Open Interest 1,114 8,724 -10  
Live Cattle(CME) Weekly Monthly
Apr23 230412 172.330 174.330 172.300 174.285 +1.985 2,738 12,880 -1,015 Hover/Click
Jun23 230412 163.935 165.050 163.700 164.850 +0.900 24,283 146,408 -369 Hover/Click
Aug23 230412 163.185 164.080 163.050 163.985 +0.735 14,214 86,886 +1,560 Hover/Click
Oct23 230412 167.000 167.830 166.935 167.800 +0.720 6,939 40,500 +613 Hover/Click
Dec23 230412 171.700 172.350 171.700 172.235 +0.435 4,360 29,617 -144 Hover/Click
Feb24 230412 175.150 175.800 175.130 175.685 +0.535 1,452 10,681 +429 Hover/Click
Total Volume and Open Interest 55,091 334,834 +1,558  
Feeder Cattle(CME) Weekly Monthly
Apr23 230412 201.850 203.500 201.630 202.235 +0.135 2,564 4,608 -917 Hover/Click
May23 230412 207.685 209.400 207.685 208.580 +0.750 8,900 21,564 -1,025 Hover/Click
Aug23 230412 224.250 226.285 224.250 225.750 +1.400 6,574 19,906 +183 Hover/Click
Sep23 230412 227.485 229.650 227.485 229.300 +1.670 2,445 6,465 +414 Hover/Click
Oct23 230412 230.000 231.850 230.000 231.550 +1.800 898 2,466 -14 Hover/Click
Nov23 230412 231.000 232.950 231.000 232.535 +1.585 609 1,996 +195 Hover/Click
Jan24 230412 229.000 230.900 229.000 230.550 +1.315 221 1,027 +84 Hover/Click
Total Volume and Open Interest 22,279 58,107 -1,041  
Lean Hogs(CME) Weekly Monthly
Apr23 230412 72.980 73.150 72.030 72.300 -0.750 3,726 19,832 +86 Hover/Click
May23 230412 82.050 82.500 81.500 81.530 -0.850 247 2,638 +38  
Jun23 230412 87.830 89.130 87.130 87.550 -0.300 16,054 95,346 +232 Hover/Click
Jul23 230412 90.730 91.730 89.880 90.280 -0.470 6,903 25,959 +725 Hover/Click
Aug23 230412 91.750 92.630 90.950 91.280 -0.470 5,342 28,151 +285 Hover/Click
Oct23 230412 82.550 83.350 81.780 81.880 -0.670 3,258 30,435 -39 Hover/Click
Dec23 230412 78.300 79.100 77.480 77.650 -0.630 1,897 17,109 +208 Hover/Click
Feb24 230412 81.930 82.800 81.300 81.330 -0.670 216 7,258 +38 Hover/Click
Total Volume and Open Interest 37,717 228,791 +1,578  
Class III Milk(CME) Weekly Monthly
Apr23 230412 18.65 18.75 18.56 18.66 +0.04 327 3,931 -57 Hover/Click
May23 230412 17.91 18.40 17.91 18.24 +0.33 782 5,019 +95 Hover/Click
Jun23 230412 18.25 18.52 18.24 18.38 +0.23 294 3,532 +65 Hover/Click
Jul23 230412 18.78 18.95 18.76 18.85 +0.17 115 2,003 +88 Hover/Click
Aug23 230412 19.29 19.40 19.25 19.25 +0.15 32 1,392 +17 Hover/Click
Sep23 230412 19.50 19.78 19.50 19.60 +0.18 6 1,428 +1 Hover/Click
Oct23 230412 19.65 19.85 19.65 19.65 +0.11 5 1,023 +4 Hover/Click
Nov23 230412 19.59 19.79 19.59 19.59 +0.10 7 921 +3 Hover/Click
Dec23 230412 19.29 19.50 19.29 19.30 +0.10 5 755 +1 Hover/Click
Jan24 230412 18.95 18.95 18.87 18.87 +0.02 1 157 +0 Hover/Click
Feb24 230412 18.72 18.77 18.72 18.72 +0.02 4 162 +2 Hover/Click
Mar24 230412 18.66 18.66 18.66 18.66 +0.01 0 192 +0 Hover/Click
Apr24 230412 18.60 18.60 18.60 18.60 unch 1 60 +1 Hover/Click
Total Volume and Open Interest 1,602 20,698 +241  
Cocoa(ICE) Weekly Monthly
May23 230412 2978 2998 2941 2954 -31 45,874 45,450 -28,604 Hover/Click
Jul23 230412 2892 2910 2860 2866 -37 59,480 143,160 +6,286 Hover/Click
Sep23 230412 2891 2904 2858 2862 -33 15,476 58,160 +2,499 Hover/Click
Dec23 230412 2860 2870 2829 2833 -32 8,252 56,030 -975 Hover/Click
Mar24 230412 2808 2822 2784 2789 -30 4,031 30,735 +530 Hover/Click
May24 230412 2788 2799 2764 2767 -29 262 5,518 -17 Hover/Click
Jul24 230412 2769 2774 2743 2747 -29 40 5,319 +0 Hover/Click
Total Volume and Open Interest 133,432 347,811 -20,281  
Coffee "C"(ICE) Weekly Monthly
May23 230412 188.90 191.35 187.60 190.25 -0.25 33,560 41,232 -6,730 Hover/Click
Jul23 230412 187.00 189.50 185.80 188.50 +0.05 34,550 63,816 +4,867 Hover/Click
Sep23 230412 184.00 187.00 183.75 186.30 +0.10 11,715 35,956 +138 Hover/Click
Dec23 230412 182.50 184.90 181.55 184.30 +0.25 7,253 27,749 +84 Hover/Click
Mar24 230412 182.05 184.50 181.60 183.90 +0.15 3,768 10,873 +520 Hover/Click
May24 230412 183.90 184.90 182.10 184.25 unch 1,477 7,085 +296 Hover/Click
Total Volume and Open Interest 93,714 192,988 -532  
Orange Juice(ICE) Weekly Monthly
May23 230412 282.40 283.05 274.90 278.10 -6.80 936 6,250 -322 Hover/Click
Jul23 230412 265.25 266.20 260.85 264.40 -4.35 806 2,918 +229 Hover/Click
Sep23 230412 252.90 254.60 252.90 254.55 -0.55 60 423 -45 Hover/Click
Nov23 230412 245.35 245.35 245.35 245.35 -1.25 3 136 +2 Hover/Click
Jan24 230412 238.10 238.10 238.10 238.10 -1.25 10 24 +10 Hover/Click
Mar24 230412 222.10 222.10 222.10 222.10 -1.25 0 1 +0 Hover/Click
Total Volume and Open Interest 1,816 9,755 -125  
Sugar #11(ICE) Weekly Monthly
May23 230412 24.65 24.85 23.92 24.05 -0.32 169,537 213,600 -32,142 Hover/Click
Jul23 230412 23.91 24.14 23.18 23.34 -0.34 156,476 357,762 +7,735 Hover/Click
Oct23 230412 23.76 23.78 22.85 23.05 -0.28 33,604 166,768 -322 Hover/Click
Mar24 230412 23.22 23.58 22.69 22.92 -0.26 20,681 124,480 +2,169 Hover/Click
May24 230412 21.80 22.00 21.34 21.58 -0.16 9,625 39,124 +3,009 Hover/Click
Jul24 230412 20.75 20.80 20.38 20.63 -0.10 5,777 33,975 +1,341 Hover/Click
Oct24 230412 20.00 20.10 19.74 19.92 -0.08 2,318 26,078 +804 Hover/Click
Mar25 230412 19.68 19.72 19.42 19.62 -0.06 839 16,963 +236 Hover/Click
May25 230412 18.71 18.78 18.40 18.69 -0.03 390 6,658 +14 Hover/Click
Total Volume and Open Interest 399,911 992,086 -16,962  
London Cocoa(LCE) Weekly Monthly
May23 230412 2192 2203 2164 2164 -30 8,232 54,500 -3,403 Hover/Click
Jul23 230412 2193 2206 2169 2171 -22 12,909 75,819 +3,394 Hover/Click
Sep23 230412 2172 2182 2151 2153 -20 5,880 49,570 +835 Hover/Click
Dec23 230412 2104 2114 2086 2091 -17 3,615 54,498 +791 Hover/Click
Mar24 230412 2040 2045 2025 2030 -12 2,701 46,110 +579 Hover/Click
May24 230412 2016 2017 2000 2005 -11 446 12,399 -44 Hover/Click
Jul24 230412 2001 2001 1989 1990 -11 158 5,300 +11 Hover/Click
Total Volume and Open Interest 34,008 303,445 +2,165  
London Sugar(LCE) Weekly Monthly
May23 230412 706.00 706.90 693.00 693.90 -8.60 12,353 11,402 -6,204 Hover/Click
Aug23 230412 683.20 683.80 669.00 670.00 -9.90 19,871 40,332 +1,930 Hover/Click
Oct23 230412 664.90 664.90 652.20 654.20 -5.60 5,860 16,262 -551 Hover/Click
Dec23 230412 645.00 646.60 636.20 638.90 -3.80 2,504 9,880 +484 Hover/Click
Mar24 230412 628.60 631.60 624.00 625.10 -2.60 869 6,229 +293 Hover/Click
Total Volume and Open Interest 41,941 87,104 -3,679  
Cotton(ICE) Weekly Monthly
May23 230412 82.69 83.17 82.04 82.45 -0.30 20,090 53,075 -7,887 Hover/Click
Jul23 230412 82.82 83.10 82.06 82.39 -0.52 18,024 64,369 +5,024 Hover/Click
Oct23 230412 82.54 82.54 82.54 82.54 -0.62 0 19 +0 Hover/Click
Dec23 230412 82.80 83.05 82.16 82.43 -0.47 4,792 53,293 +738 Hover/Click
Mar24 230412 82.56 82.90 82.11 82.30 -0.30 1,182 7,393 +432 Hover/Click
May24 230412 82.03 82.85 82.03 82.31 -0.18 173 2,767 +51 Hover/Click
Total Volume and Open Interest 44,388 186,406 -1,616  
Crude Oil(NYM) Weekly Monthly
May23 230412 81.44 83.53 81.28 83.26 +1.73 309,683 212,825 -23,789 Hover/Click
Jun23 230412 81.38 83.38 81.21 83.09 +1.61 158,751 305,667 +5,206 Hover/Click
Jul23 230412 81.00 82.91 80.87 82.65 +1.51 85,700 260,226 +6,161 Hover/Click
Aug23 230412 80.41 82.24 80.29 81.98 +1.41 29,774 85,765 +510 Hover/Click
Sep23 230412 79.73 81.44 79.61 81.21 +1.33 38,875 159,694 +5,151 Hover/Click
Oct23 230412 79.07 80.62 78.90 80.41 +1.26 17,925 76,720 -456 Hover/Click
Nov23 230412 78.36 79.85 78.16 79.65 +1.22 11,064 46,273 +747 Hover/Click
Dec23 230412 77.59 79.13 77.45 78.95 +1.22 58,957 208,526 +1,016 Hover/Click
Jan24 230412 76.93 78.37 76.93 78.26 +1.21 7,449 38,636 -628 Hover/Click
Feb24 230412 76.38 77.73 76.38 77.62 +1.21 3,367 24,658 +678 Hover/Click
Mar24 230412 75.92 77.14 75.60 77.02 +1.20 7,690 37,324 +1,933 Hover/Click
Apr24 230412 75.31 76.53 75.31 76.47 +1.21 2,159 20,341 +251 Hover/Click
May24 230412 75.97 75.97 75.97 75.97 +1.21 3,717 15,008 -1,951 Hover/Click
Jun24 230412 74.25 75.61 74.04 75.48 +1.19 21,033 84,171 +729 Hover/Click
Jul24 230412 74.96 74.96 74.96 74.96 +1.17 1,195 13,009 +604 Hover/Click
Aug24 230412 74.46 74.46 74.46 74.46 +1.16 264 9,623 +159 Hover/Click
Total Volume and Open Interest 791,566 1,875,140 -718  
e-miNY Crude Oil(NYM)
May23 230412 81.425 83.525 81.300 83.250 +1.725 12,352 5,838 +260  
Jun23 230412 81.375 83.350 81.250 83.100 +1.600 791 694 +99  
Jul23 230412 81.050 82.875 80.925 82.650 +1.500 75 1,198 -1  
Aug23 230412 81.175 82.200 80.350 81.975 +1.400 3 43 -2  
Sep23 230412 80.675 81.400 79.650 81.200 +1.325 11 51 -2  
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 4 17 -1  
Dec23 230412 77.650 79.100 77.475 78.950 +1.225 57 284 -23  
Jan24 230412 77.075 78.250 76.975 78.250 +1.200 0 10 +0  
Feb24 230412 77.625 77.625 77.625 77.625 +1.225 0 14 +0  
Total Volume and Open Interest 13,296 8,232 +327  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230412 266.79 272.34 264.89 270.31 +3.49 53,730 70,306 -5,830 Hover/Click
Jun23 230412 262.12 267.46 260.67 266.00 +3.70 47,546 60,692 +4,926 Hover/Click
Jul23 230412 260.77 265.79 259.65 264.49 +3.44 18,985 27,715 -384 Hover/Click
Aug23 230412 260.69 265.23 259.68 264.20 +3.22 9,445 13,647 +1,026 Hover/Click
Sep23 230412 261.05 265.25 259.81 264.19 +3.06 8,406 16,764 +98 Hover/Click
Oct23 230412 260.03 265.12 259.91 264.07 +2.97 4,480 14,986 +882 Hover/Click
Nov23 230412 259.55 264.50 259.55 263.51 +2.92 2,565 12,615 +170 Hover/Click
Dec23 230412 260.00 263.67 258.58 262.68 +2.88 8,330 20,502 -256 Hover/Click
Jan24 230412 258.21 262.86 258.10 261.93 +2.73 2,211 4,964 -77 Hover/Click
Feb24 230412 259.99 261.20 257.15 260.66 +2.43 1,122 2,897 +364 Hover/Click
Mar24 230412 256.76 258.93 255.43 258.67 +2.18 821 3,785 +151 Hover/Click
Apr24 230412 253.03 256.22 253.03 255.85 +1.94 417 2,964 -2 Hover/Click
May24 230412 253.52 254.50 251.62 254.09 +1.82 335 1,521 +55 Hover/Click
Jun24 230412 252.01 253.15 249.91 252.63 +1.85 546 4,059 +15 Hover/Click
Total Volume and Open Interest 160,600 268,008 +1,869  
RBOB Gasoline(NYM) Weekly Monthly
May23 230412 285.25 289.43 281.52 287.27 +0.75 63,464 100,434 -7,543 Hover/Click
Jun23 230412 279.05 282.86 275.69 281.44 +1.34 64,140 78,757 +3,771 Hover/Click
Jul23 230412 273.19 276.75 269.96 275.88 +1.99 26,804 35,551 +445 Hover/Click
Aug23 230412 267.17 270.47 264.20 269.96 +2.37 10,874 18,091 -9 Hover/Click
Sep23 230412 260.03 263.89 257.85 263.59 +2.49 10,091 26,302 +390 Hover/Click
Oct23 230412 241.37 244.96 239.36 244.78 +2.49 4,535 19,936 +845 Hover/Click
Nov23 230412 233.91 238.62 233.91 238.52 +2.47 2,898 12,611 +331 Hover/Click
Dec23 230412 229.80 234.58 229.45 234.38 +2.48 4,462 14,636 +118 Hover/Click
Jan24 230412 228.08 232.85 228.08 232.64 +2.53 1,260 9,853 +231 Hover/Click
Feb24 230412 227.80 232.26 227.80 232.26 +2.60 521 1,325 +25 Hover/Click
Total Volume and Open Interest 190,208 322,954 -1,325  
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 1 2 +0  
Jul23 230412 274.00 275.88 274.00 275.88 +1.99 3 2 +0  
Aug23 230412 269.96 269.96 269.96 269.96 +2.37        
Total Volume and Open Interest 4 6 +0  
Natural Gas(NYM) Weekly Monthly
May23 230412 2.221 2.229 2.069 2.093 -0.093 220,673 279,636 -48,747 Hover/Click
Jun23 230412 2.373 2.384 2.241 2.267 -0.084 92,122 118,782 +15,835 Hover/Click
Jul23 230412 2.590 2.600 2.458 2.489 -0.082 108,924 191,566 +11,434 Hover/Click
Aug23 230412 2.648 2.659 2.518 2.547 -0.082 21,481 49,834 +2,079 Hover/Click
Sep23 230412 2.625 2.630 2.504 2.526 -0.080 22,166 116,732 +230 Hover/Click
Oct23 230412 2.710 2.721 2.589 2.619 -0.075 30,643 106,758 -1,745 Hover/Click
Nov23 230412 3.105 3.107 2.985 3.017 -0.060 9,576 46,354 +1,000 Hover/Click
Dec23 230412 3.530 3.549 3.443 3.472 -0.059 5,926 42,775 +191 Hover/Click
Jan24 230412 3.775 3.796 3.686 3.713 -0.062 15,213 77,905 +1,301 Hover/Click
Feb24 230412 3.695 3.703 3.601 3.627 -0.059 5,215 24,850 +621 Hover/Click
Mar24 230412 3.394 3.405 3.313 3.337 -0.057 8,759 46,305 +190 Hover/Click
Apr24 230412 3.104 3.116 3.034 3.062 -0.045 8,099 51,963 +740 Hover/Click
May24 230412 3.109 3.114 3.040 3.065 -0.045 5,525 22,494 +1,078 Hover/Click
Jun24 230412 3.208 3.217 3.185 3.207 -0.048 1,538 6,674 -22 Hover/Click
Jul24 230412 3.367 3.391 3.321 3.347 -0.048 2,381 6,559 +266 Hover/Click
Aug24 230412 3.384 3.396 3.363 3.383 -0.051 1,312 7,526 -98 Hover/Click
Total Volume and Open Interest 567,947 1,355,672 -14,924  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230412 85.59 87.49 85.39 87.33 +1.72 262,666 453,775 -11,914 Hover/Click
Jul23 230412 85.13 86.90 84.95 86.75 +1.58 160,501 365,202 +7,019 Hover/Click
Aug23 230412 84.48 86.16 84.31 86.04 +1.50 81,421 190,549 +4,548 Hover/Click
Sep23 230412 83.84 85.47 83.68 85.34 +1.43 66,394 162,304 +161 Hover/Click
Oct23 230412 83.20 84.77 83.03 84.65 +1.38 29,844 96,672 +1,308 Hover/Click
Nov23 230412 82.58 84.09 82.39 83.99 +1.35 19,966 93,971 +2,340 Hover/Click
Dec23 230412 81.96 83.46 81.77 83.34 +1.32 73,351 244,548 +1,484 Hover/Click
Jan24 230412 81.50 82.81 81.17 82.72 +1.31 7,208 45,284 -546 Hover/Click
Feb24 230412 80.95 82.21 80.60 82.13 +1.30 5,483 51,734 -471 Hover/Click
Mar24 230412 80.39 81.67 80.10 81.58 +1.28 5,665 47,039 +44 Hover/Click
Apr24 230412 79.87 81.10 79.55 81.04 +1.26 1,212 15,038 +236 Hover/Click
May24 230412 79.38 80.62 79.10 80.54 +1.25 1,305 13,112 +165 Hover/Click
Jun24 230412 78.79 80.16 78.63 80.07 +1.23 12,777 79,445 -790 Hover/Click
Jul24 230412 79.58 79.58 79.58 79.58 +1.22 247 12,596 +29 Hover/Click
Total Volume and Open Interest 760,108 2,164,343 +4,223  
Gas Oil(ICE) Weekly Monthly
Apr23 230412 777.00 783.75 771.00 771.00 unch 24,402 2,998 -17,134 Hover/Click
May23 230412 772.00 788.50 767.75 782.50 +14.25 97,673 117,879 +9,165 Hover/Click
Jun23 230412 764.25 778.75 760.00 773.25 +12.00 73,227 105,284 +5,334 Hover/Click
Jul23 230412 761.00 774.25 757.00 769.25 +11.25 30,206 55,279 +2,336 Hover/Click
Aug23 230412 759.75 772.25 755.50 767.75 +11.00 13,597 32,468 -148 Hover/Click
Sep23 230412 758.25 770.25 754.25 766.25 +10.75 13,861 37,631 +265 Hover/Click
Oct23 230412 757.75 769.00 753.50 765.50 +10.50 5,293 25,684 +521 Hover/Click
Nov23 230412 751.25 764.25 749.50 760.75 +10.25 5,526 18,364 -738 Hover/Click
Dec23 230412 746.25 757.00 742.25 753.75 +9.75 18,373 58,578 +446 Hover/Click
Jan24 230412 741.00 752.25 739.00 750.00 +9.25 903 14,874 +152 Hover/Click
Total Volume and Open Interest 287,425 544,254 +239  
WTI Crude Oil(ICE) Weekly Monthly
May23 230412 81.44 83.53 81.30 83.26 +1.73 28,477 54,847 -5,108 Hover/Click
Jun23 230412 81.38 83.36 81.24 83.09 +1.60 43,172 77,100 +2,036 Hover/Click
Jul23 230412 81.21 82.89 80.89 82.65 +1.51 37,565 43,020 +3,798 Hover/Click
Aug23 230412 80.63 82.21 80.36 81.98 +1.41 23,617 25,869 -684 Hover/Click
Sep23 230412 79.83 81.40 79.67 81.21 +1.33 12,967 47,590 +351 Hover/Click
Oct23 230412 79.63 80.44 79.40 80.41 +1.26 3,481 13,728 -206 Hover/Click
Nov23 230412 78.94 79.65 78.94 79.65 +1.22 1,563 9,213 +43 Hover/Click
Dec23 230412 77.82 79.08 77.82 78.95 +1.22 7,372 76,280 -503 Hover/Click
Jan24 230412 77.53 78.26 77.53 78.26 +1.21 638 8,417 +214 Hover/Click
Feb24 230412 76.51 77.62 76.51 77.62 +1.21 162 6,242 -59 Hover/Click
Mar24 230412 76.78 77.10 76.76 77.02 +1.20 484 8,257 +0 Hover/Click
Apr24 230412 76.47 76.47 76.47 76.47 +1.21 10 1,676 +0 Hover/Click
May24 230412 75.97 75.97 75.97 75.97 +1.21 11 1,240 -1 Hover/Click
Jun24 230412 75.24 75.48 75.24 75.48 +1.19 1,783 17,994 +381 Hover/Click
Jul24 230412 74.96 74.96 74.96 74.96 +1.17 29 1,590 +0 Hover/Click
Aug24 230412 74.46 74.46 74.46 74.46 +1.16 0 981 +0 Hover/Click
Total Volume and Open Interest 162,543 464,199 +26  
US Dollar Index(ICE) Weekly Monthly
Jun23 230412 101.795 101.835 101.115 101.170 -0.715 7,758 32,481 -556 Hover/Click
Sep23 230412 101.535 101.540 100.915 100.915 -0.710 37 590 +6 Hover/Click
Dec23 230412 100.745 100.745 100.745 100.745 -0.710 0 5 +0 Hover/Click
Total Volume and Open Interest 7,795 33,076 -550  
Australian Dollar(CME) Weekly Monthly
Jun23 230412 66.72 67.42 66.67 67.17 +0.47 55,839 157,971 +2,087 Hover/Click
Sep23 230412 67.00 67.64 66.91 67.40 +0.46 3 492 -3 Hover/Click
Dec23 230412 67.42 67.79 67.14 67.59 +0.45 2 96 +0 Hover/Click
Total Volume and Open Interest 55,896 159,441 +2,087  
British Pound(CME) Weekly Monthly
Jun23 230412 124.48 125.15 124.18 125.07 +0.67 65,658 212,273 +627 Hover/Click
Sep23 230412 124.51 125.27 124.34 125.21 +0.66 151 757 +48 Hover/Click
Dec23 230412 125.26 125.26 124.40 125.26 +0.64 3 8,779 -3 Hover/Click
Total Volume and Open Interest 66,291 225,292 +619  
Canadian Dollar(CME) Weekly Monthly
Jun23 230412 74.34 74.56 74.22 74.54 +0.20 54,890 160,199 +1,403 Hover/Click
Sep23 230412 74.49 74.66 74.35 74.65 +0.20 9 2,517 -1 Hover/Click
Dec23 230412 74.70 74.71 74.45 74.71 +0.18 1 1,236 -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 54,998 164,875 +1,442  
Japanese Yen(CME) Weekly Monthly
Jun23 230412 75.55 76.10 75.35 75.84 +0.32 118,274 168,606 -2,305 Hover/Click
Sep23 230412 76.89 77.05 76.40 76.86 +0.32 93 1,928 +74 Hover/Click
Dec23 230412 77.50 77.95 77.44 77.95 +0.43 0 200 +0 Hover/Click
Total Volume and Open Interest 119,189 176,822 -2,469  
Swiss Franc(CME) Weekly Monthly
Jun23 230412 111.57 112.67 111.53 112.49 +0.94 14,486 37,841 -78 Hover/Click
Sep23 230412 112.57 113.66 112.54 113.52 +0.93 3 370 +0 Hover/Click
Dec23 230412 113.50 114.50 113.47 114.46 +0.93 1 61 +1 Hover/Click
Total Volume and Open Interest 14,490 38,272 -77  
EuroFX(CME) Weekly Monthly
Jun23 230412 109.56 110.43 109.54 110.37 +0.87 129,375 747,073 +5,235 Hover/Click
Sep23 230412 110.07 110.88 110.05 110.82 +0.85 660 6,129 +96 Hover/Click
Dec23 230412 110.60 111.19 110.60 111.16 +0.82 76 1,703 -1 Hover/Click
Total Volume and Open Interest 131,941 759,439 +5,190  
Mexican Peso(CME) Weekly Monthly
Jun23 230412 542.88 547.75 542.13 545.50 +2.63 36,218 259,358 +259 Hover/Click
Sep23 230412 535.50 536.00 535.50 535.50 +2.50 0 655 +0 Hover/Click
Total Volume and Open Interest 36,248 260,053 +250  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230412 61.8900 62.4000 61.8000 62.1400 +0.2600 25,726 35,796 -413 Hover/Click
Sep23 230412 61.9400 62.2700 61.7700 62.0700 +0.2500 0 9 +0 Hover/Click
Total Volume and Open Interest 25,726 35,806 -413  
Brazilian Real(CME) Weekly Monthly
May23 230412 199.15 202.90 198.70 202.15 +3.00 8,260 37,598 +2,238  
Jun23 230412 198.60 201.60 197.75 200.95 +3.00 764 6,387 +204 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 9,024 43,986 +2,442  
Bitcoin RR(CME) Weekly Monthly
Apr23 230412 30365 30710 29800 29925 -400 8,509 12,423 +125 Hover/Click
May23 230412 30635 30865 29985 30080 -435 571 3,129 +245 Hover/Click
Jun23 230412 30600 30965 30140 30195 -435 83 380 -20 Hover/Click
Jul23 230412 30300 31065 30275 30300 -435 1 17 +0 Hover/Click
Aug23 230412 30360 31110 30360 30360 -435 1 3 +1 Hover/Click
Total Volume and Open Interest 9,165 15,977 +351  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230412 132~130 133~150 131~150 132~050 -0~070 187,337 1,179,731 -7,158 Hover/Click
Sep23 230412 132~090 133~160 131~250 132~090 -0~070 20 92 +13 Hover/Click
Dec23 230412 132~020 132~020 132~020 132~020 -0~070       Hover/Click
Total Volume and Open Interest 187,357 1,179,823 -7,145  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230412 115~145 116~080 115~080 115~225 +0~105 1,044,936 4,271,161 +6,337 Hover/Click
Sep23 230412 116~055 117~000 116~015 116~150 +0~110 971 4,132 +212 Hover/Click
Dec23 230412 117~100 117~100 117~100 117~100 +0~110       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230412 109~280 110~156 109~224 110~036 +0~112 818,922 4,446,504 -14,698 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        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230412 103~094 103~187 103~056 103~126 +0~051 422,753 2,531,928 +33,018 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 422,753 2,531,969 +33,018  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230412 95.415 95.440 95.385 95.405 -0.010 32,983 201,943 -1,433,594  
Sep23 230412 95.360 95.405 95.310 95.345 unch 29,077 123,266 -977,560  
Dec23 230412 95.520 95.585 95.430 95.480 -0.025 26,747 109,833 -1,078,761  
Mar24 230412 95.800 95.875 95.685 95.735 -0.045 18,363 89,178 -550,183  
Jun24 230412 96.070 96.160 95.950 96.005 -0.045 16,899 101,226 -515,513  
Sep24 230412 96.245 96.355 96.130 96.190 -0.045 13,340 85,024 -405,837  
Dec24 230412 96.340 96.455 96.225 96.280 -0.050 16,652 104,080 -494,506  
Mar25 230412 96.385 96.500 96.270 96.325 -0.045 13,024 70,098 -252,987  
Jun25 230412 96.415 96.520 96.305 96.360 -0.030 6,484 43,914 -320,700  
Sep25 230412 96.425 96.540 96.335 96.390 -0.020 6,627 34,700 -265,222  
Dec25 230412 96.450 96.565 96.365 96.420 -0.015 5,176 38,424 -220,061  
Mar26 230412 96.475 96.585 96.400 96.450 -0.015 5,164 36,548 -119,580  
Jun26 230412 96.500 96.605 96.430 96.475 -0.015 3,489 11,966 -94,349  
Sep26 230412 96.530 96.630 96.460 96.505 -0.015 2,876 12,600 -85,531  
Dec26 230412 96.565 96.660 96.490 96.540 -0.015 1,823 16,525 -106,316  
Mar27 230412 96.595 96.695 96.530 96.575 -0.020 1,218 16,847 -64,064  
Jun27 230412 96.645 96.665 96.560 96.605 -0.020 814 9,114 -73,449  
Sep27 230412 96.660 96.690 96.595 96.630 -0.025 201 3,138 -89,269  
Total Volume and Open Interest 214,089 1,265,008 +1,265,008  
Ultra T-Bond(CBOT)
Jun23 230412 142~22 143~24 141~06 142~03 -0~20 130,324 1,413,005 +152  
Sep23 230412 143~00 144~02 141~21 142~14 -0~21 22 20 +18  
Dec23 230412 142~14 142~14 142~14 142~14 -0~21        
Total Volume and Open Interest 130,346 1,413,025 +170  
Ultra 10-Yr T-Note(CBOT)
Jun23 230412 121~240 122~205 121~100 121~275 +0~050 186,977 1,591,822 +6,273  
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 186,977 1,591,822 +6,273  
30 Day Federal Funds(CBOT)
Apr23 230412 95.173 95.175 95.173 95.173 unch 9,282 464,888 +516  
May23 230412 95.010 95.035 94.995 95.010 unch 65,679 339,235 +2,810  
Jun23 230412 94.990 95.020 94.960 94.985 +0.005 19,738 101,614 +1,162  
Jul23 230412 95.000 95.050 94.965 95.005 +0.010 46,749 243,166 +6,413  
Aug23 230412 95.105 95.170 95.060 95.125 +0.035 36,634 174,692 +2,559  
Sep23 230412 95.170 95.235 95.110 95.185 +0.040 12,736 29,117 +626  
Total Volume and Open Interest 234,028 1,624,730 +17,365  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230412 147.90 148.15 147.53 147.67 -0.06 545 16,341 +89 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        
Euro-Buxl(EUREX)
Jun23 230412 140.42 142.30 137.92 139.06 -1.40 48,263 206,432 -1,068  
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 48,263 206,438 -1,068  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230412 135.94 136.44 134.66 135.15 -0.72 532,422 1,196,589 -38,387 Hover/Click
Sep23 230412 135.17 135.58 134.09 134.44 -0.68 78 98 +44 Hover/Click
Dec23 230412 133.95 133.95 133.95 133.95 -0.72       Hover/Click
Total Volume and Open Interest 532,500 1,196,687 -38,343  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230412 118.04 118.28 117.33 117.56 -0.41 463,024 1,424,045 +20,600 Hover/Click
Sep23 230412 117.28 117.28 116.88 116.88 -0.38 3 13 +3 Hover/Click
Dec23 230412 118.63 118.63 118.63 118.63 -0.41       Hover/Click
Total Volume and Open Interest 463,027 1,424,058 +20,603  
Euro-Schatz(EUREX)
Jun23 230412 105.74 105.82 105.49 105.54 -0.15 335,339 1,660,471 -9,712  
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 335,339 1,660,473 -9,712  
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 0 129 +0  
Dec23 230412 96.355 96.355 96.355 96.355 -0.095 0 22 +0  
Total Volume and Open Interest 0 491 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230412 103~07 104~05 102~19 103~00 -0~07 141,084 405,643 +4,903 Hover/Click
Sep23 230412 102~16 102~16 102~16 102~16 -0~03 0 35 +0 Hover/Click
Total Volume and Open Interest 141,084 405,678 +4,903  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230412 96.505 96.525 96.430 96.450 -0.060 113,335 520,939 +1,958  
Sep23 230412 96.335 96.365 96.230 96.255 -0.075 120,508 537,010 +12,020  
Dec23 230412 96.460 96.485 96.320 96.350 -0.090 112,388 348,093 +10,147  
Total Volume and Open Interest 806,333 3,331,605 +28,770  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230412 96.40 96.41 96.34 96.38 -0.03 26,720 203,941 -3,463  
Sep23 230412 96.43 96.45 96.35 96.39 -0.05 13,281 132,008 +914  
Dec23 230412 96.51 96.53 96.43 96.45 -0.07 38,590 154,408 -3,094  
Mar24 230412 96.62 96.65 96.53 96.55 -0.08 6,638 104,311 -547  
Jun24 230412 96.73 96.76 96.63 96.65 -0.09 7,067 96,407 -1,164  
Sep24 230412 96.84 96.85 96.73 96.75 -0.08 5,366 76,035 +213  
Dec24 230412 96.92 96.93 96.82 96.83 -0.07 3,147 51,075 -618  
Mar25 230412 96.97 96.99 96.88 96.89 -0.07 1,692 28,950 +195  
Jun25 230412 97.00 97.00 96.93 96.93 -0.07 1 1,507 +1  
Sep25 230412 97.00 97.01 96.95 96.95 -0.07 0 426 +0  
Total Volume and Open Interest 102,503 849,427 -7,563  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230412 96.77 96.80 96.73 96.76 -0.02 107,304 1,013,477 +9,578  
Sep23 230412 96.76 96.76 96.76 96.76 -0.02        
Total Volume and Open Interest 107,304 1,013,477 +9,578  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230412 97.16 97.18 97.10 97.13 -0.03 124,992 727,506 -3,955  
Sep23 230412 97.13 97.13 97.13 97.13 -0.03        
Total Volume and Open Interest 124,992 727,506 -3,955  
Gold(CMX) Weekly Monthly
Apr23 230412 2005.2 2025.7 2005.2 2010.9 +6.1 68 823 -343 Hover/Click
Jun23 230412 2019.1 2043.9 2015.7 2024.9 +5.9 126,376 403,271 +1,116 Hover/Click
Aug23 230412 2037.1 2061.9 2034.4 2043.3 +6.0 5,572 32,312 +778 Hover/Click
Oct23 230412 2056.3 2078.4 2053.6 2061.7 +6.3 528 9,733 -42 Hover/Click
Dec23 230412 2074.1 2096.0 2070.6 2079.7 +6.4 2,002 23,771 +517 Hover/Click
Feb24 230412 2100.2 2106.6 2088.6 2096.6 +6.4 308 2,625 +179 Hover/Click
Apr24 230412 2112.7 2112.7 2112.7 2112.7 +6.4 48 847 +9 Hover/Click
Jun24 230412 2128.6 2128.6 2128.6 2128.6 +6.9 15 675 +7 Hover/Click
Aug24 230412 2142.4 2142.4 2142.4 2142.4 +7.4 8 49 +3 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 4 458 +1 Hover/Click
Feb25 230412 2183.1 2183.1 2183.1 2183.1 +7.4       Hover/Click
Total Volume and Open Interest 135,394 476,567 +2,206  
Silver(CMX) Weekly Monthly
May23 230412 2518.5 2582.5 2517.5 2545.8 +27.2 54,833 85,559 -4,250 Hover/Click
Jul23 230412 2539.5 2603.5 2539.5 2567.6 +27.1 17,395 43,123 +7,900 Hover/Click
Sep23 230412 2578.0 2617.5 2562.5 2588.8 +26.7 1,828 7,730 +340 Hover/Click
Dec23 230412 2593.0 2655.0 2593.0 2617.0 +24.7 804 5,195 +123 Hover/Click
Mar24 230412 2639.5 2649.5 2625.5 2647.8 +24.7 176 640 +56 Hover/Click
May24 230412 2671.5 2677.0 2667.1 2667.1 +24.7 47 166 +18 Hover/Click
Jul24 230412 2681.1 2681.1 2681.1 2681.1 +24.7 3 7 +3 Hover/Click
Total Volume and Open Interest 75,186 142,699 +4,223  
Platinum(NYMEX) Weekly Monthly
Apr23 230412 1018.0 1018.0 1018.0 1018.0 +22.4 2 8 +0 Hover/Click
Jul23 230412 1005.5 1034.0 1004.1 1027.5 +22.4 11,676 56,692 +140 Hover/Click
Oct23 230412 1012.0 1040.4 1012.0 1034.8 +22.3 633 3,082 +372 Hover/Click
Jan24 230412 1026.8 1044.3 1026.8 1039.8 +22.1 27 315 +1 Hover/Click
Total Volume and Open Interest 12,339 60,115 +512  
Palladium(NYMEX) Weekly Monthly
Jun23 230412 1443.50 1468.00 1433.50 1455.90 +12.30 1,725 11,468 -83 Hover/Click
Sep23 230412 1452.00 1476.50 1452.00 1470.30 +15.70 282 758 +222 Hover/Click
Dec23 230412 1486.00 1492.00 1485.00 1485.80 +13.80 8 63 +0 Hover/Click
Total Volume and Open Interest 2,016 12,290 +140  
Copper(CMX) Weekly Monthly
May23 230412 402.95 408.80 398.40 408.10 +6.15 85,662 92,952 -7,766 Hover/Click
Jul23 230412 403.40 408.65 399.05 408.20 +5.60 37,526 63,540 +3,479 Hover/Click
Sep23 230412 403.95 408.60 400.10 408.30 +5.30 4,321 18,043 +296 Hover/Click
Dec23 230412 404.15 408.80 399.70 408.30 +5.10 2,610 19,838 +980 Hover/Click
Mar24 230412 404.20 408.30 404.20 408.05 +4.95 192 4,335 +13 Hover/Click
Total Volume and Open Interest 131,244 209,501 -2,867  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230412 33881 34119 33760 33813 -39 121,326 89,779 +1,831 Hover/Click
Sep23 230412 34125 34369 34025 34067 -47 94 475 +19 Hover/Click
Dec23 230412 34187 34480 34187 34187 -41 3 9 +3 Hover/Click
Mar24 230412 34364 34364 34364 34364 -41       Hover/Click
Total Volume and Open Interest 121,423 90,263 +1,853  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230412 33876 34119 33760 33813 -39 74,142 26,056 +540 Hover/Click
Sep23 230412 34111 34375 34020 34067 -47 291 650 +24 Hover/Click
Dec23 230412 34187 34401 34170 34187 -41 0 18 +0 Hover/Click
Mar24 230412 34364 34364 34364 34364 -41 0 2 +0 Hover/Click
Total Volume and Open Interest 74,433 26,726 +564  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230412 4137.50 4177.75 4113.50 4119.00 -17.50 1,221,824 2,229,978 -4,416 Hover/Click
Sep23 230412 4173.25 4213.25 4149.75 4155.25 -18.00 2,028 12,989 +693 Hover/Click
Dec23 230412 4228.00 4245.25 4185.00 4188.75 -18.75 9 2,827 +2 Hover/Click
Mar24 230412 4222.75 4247.75 4222.75 4222.75 -19.00 28 81 +20 Hover/Click
Total Volume and Open Interest 1,223,889 2,248,469 -3,701  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230412 4137.50 4177.75 4113.50 4119.00 -17.50 704,860 165,399 +2,633 Hover/Click
Sep23 230412 4175.00 4213.50 4148.75 4155.25 -18.00 790 2,102 -25 Hover/Click
Dec23 230412 4210.00 4247.00 4185.00 4188.75 -18.75 14 340 +2 Hover/Click
Mar24 230412 4222.75 4222.75 4222.75 4222.75 -19.00 2 129 +2 Hover/Click
Total Volume and Open Interest 705,666 167,974 +2,612  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230412 13073.75 13241.75 12937.75 12952.25 -122.50 549,047 233,981 -1,451 Hover/Click
Sep23 230412 13226.75 13380.00 13080.50 13092.25 -125.25 405 3,166 +201 Hover/Click
Dec23 230412 13223.00 13428.50 13223.00 13223.00 -125.00 2 202 +0 Hover/Click
Total Volume and Open Interest 549,454 237,470 -1,250  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230412 13076.00 13241.00 12938.00 12952.25 -122.50 830,152 56,096 -7,146 Hover/Click
Sep23 230412 13214.50 13381.25 13080.00 13092.25 -125.25 1,433 1,854 +48 Hover/Click
Dec23 230412 13295.00 13416.50 13223.00 13223.00 -125.00 1 158 +0 Hover/Click
Total Volume and Open Interest 831,586 58,126 -7,098  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230412 2516.00 2542.50 2498.00 2500.30 -14.80 8,029 39,425 -25 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 8,029 39,425 -25  
Volatility Index(CBOE)
Apr23 230412 19.75 20.20 19.05 19.95 +0.18 46,551 89,483 -7,159  
May23 230412 21.03 21.25 20.40 21.05 +0.08 53,623 133,519 +10,262  
Jun23 230412 22.26 22.43 21.72 22.25 +0.01 21,892 56,905 +2,068  
Jul23 230412 23.07 23.21 22.57 23.03 -0.02 12,103 31,567 -156  
Total Volume and Open Interest 146,498 360,853 +5,845  
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 -13.40 140,805 488,007 +1,269 Hover/Click
Sep23 230412 1835.00 1836.50 1799.30 1800.60 -13.60 33 3,134 +16 Hover/Click
Dec23 230412 1816.70 1846.60 1816.70 1816.70 -13.30 0 2 +0 Hover/Click
Total Volume and Open Interest 140,838 491,143 +1,285  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230412 1798.00 1822.10 1782.80 1784.90 -13.40 57,190 16,315 +18 Hover/Click
Sep23 230412 1816.70 1837.30 1798.60 1800.60 -13.60 102 205 +7 Hover/Click
Dec23 230412 1825.20 1825.20 1816.70 1816.70 -13.30 0 22 +0 Hover/Click
Total Volume and Open Interest 57,292 16,543 +25  
Nikkei 225(CME)
Jun23 230412 28120 28285 27955 27990 -95 2,590 11,025 +170  
Sep23 230412 28080 28205 27925 27925 -80 0 10 +0  
Total Volume and Open Interest 2,590 11,035 +170  
Nikkei 225(SGX) Weekly Monthly
Jun23 230412 27925 28120 27880 28070 +140 39,220 110,628 +2,433  
Sep23 230412 28020 28020 28020 28020 +145 1 359 +0  
Dec23 230412 27790 27790 27790 27790 +140 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230412 27935 28120 27880 28090 +150 768,307 380,432 +4,931  
Sep23 230412 27865 28060 27825 28030 +170 15,048 18,176 +1,407  
Dec23 230412 27650 27830 27600 27800 +140 1,487 5,007 +161  
Total Volume and Open Interest 811,197 524,985 +11,850  
Nikkei 225(JPX)
Jun23 230412 27930 28120 27870 28090 +150 49,886 214,929 +708  
Sep23 230412 27880 28070 27830 28030 +170 446 13,015 -6  
Dec23 230412 27670 27810 27670 27800 +140 79 30,934 -367  
Total Volume and Open Interest 50,416 294,748 +838  
Nikkei 225(CME) Yen
Jun23 230412 28060 28235 27905 27945 -80 18,316 39,505 +678  
Sep23 230412 27880 28125 27880 27880 -80 0 35 +0  
Dec23 230412 27675 27675 27675 27675 -80        
Total Volume and Open Interest 18,316 39,569 +678  
Nikkei 225(CME) e-Mini Yen
Jun23 230412 27950 27950 27950 27950 -80        
Sep23 230412 27880 27880 27880 27880 -80        
Dec23 230412 27680 27680 27680 27680 -80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230412 7404.5 7471.5 7386.0 7403.0 +5.5 66,104 229,764 -1,696  
May23 230412 7328.5 7381.0 7325.0 7329.0 +5.0 30 10 +1  
Jun23 230412 7285.0 7285.0 7280.5 7280.5 +4.5 147 1,527 +11  
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 66,281 231,302 -1,684  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230412 20570 20622 20277 20366 -184 112,323 111,006 +356  
May23 230412 20550 20593 20266 20343 -177 1,792 2,161 -987  
Jun23 230412 20506 20506 20221 20293 -177 105 9,392 -20  
Total Volume and Open Interest 114,285 133,146 -649  
DAX(EUREX) Weekly Monthly
Jun23 230412 15817.0 15977.0 15799.0 15846.0 +43.0 40,539 72,446 +207  
Sep23 230412 15996.0 16100.0 15963.0 15975.0 +47.0 10 145 +2  
Dec23 230412 16140.0 16140.0 16140.0 16140.0 +41.0 0 2 +0  
Total Volume and Open Interest 40,549 72,593 +209  
Mini-DAX(EUREX)
Jun23 230412 15816.0 15977.0 15799.0 15846.0 +43.0 27,042 13,554 +667  
Sep23 230412 16002.0 16030.0 15948.0 15975.0 +47.0 8 50 +3  
Dec23 230412 16140.0 16140.0 16140.0 16140.0 +41.0        
Total Volume and Open Interest 27,050 13,604 +670  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230412 4280 4321 4270 4282 unch 530,421 3,547,747 -40,642  
Sep23 230412 4317 4331 4306 4306 unch 194 27,283 +59  
Dec23 230412 4331 4331 4331 4331 +1 150 53,158 -150  
Total Volume and Open Interest 530,765 3,630,795 -40,733  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230412 11168 11247 11149 11159 +15 28,908 144,509 -2,098  
Sep23 230412 11191 11253 11181 11187 +17 20 98 +6  
Dec23 230412 11232 11232 11232 11232 +19 0 350 +0  
Total Volume and Open Interest 28,928 144,957 -2,092  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230412 7786.00 7858.00 7772.50 7820.00 +38.50 72,828 595,008 -2,374  
Sep23 230412 7826.50 7826.50 7826.50 7826.50 +37.50 2 707 +1  
Dec23 230412 7881.50 7881.50 7881.50 7881.50 +42.50 0 8 +0  
Total Volume and Open Interest 72,830 595,723 -2,373  
SPI 200(SFE) Weekly Monthly
Jun23 230412 7329.0 7389.0 7321.0 7360.0 +28.0 41,205 240,809 +2,504  
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 41,224 241,854 +2,507  
FTSE MIB(ISE)
Jun23 230412 27020.00 27465.00 27010.00 27140.00 +131.00 13,495 93,182 +3,611  
Sep23 230412 27130.00 27500.00 27130.00 27207.00 +133.00 14 284 +4  
Dec23 230412 27232.00 27232.00 27232.00 27232.00 +136.00 0 4 +0  
Total Volume and Open Interest 13,509 93,470 +3,615  
KOSPI 200(KFE)
Jun23 230412 331.85 334.40 331.55 333.45 +1.30 271,971 324,711 +3,490  
Sep23 230412 333.75 335.75 333.20 334.90 +1.15 298 20,609 -200  
Dec23 230412 335.60 337.15 334.85 336.35 +0.75 12 28,829 +525  
Total Volume and Open Interest 272,286 391,778 +3,997  
GSCI(CME) Weekly Monthly
Apr23 230412 597.20 600.70 597.00 598.90 +6.70 129 606 +21  
May23 230412 595.00 597.35 594.50 595.95 +5.85 133 121 +121  
Jun23 230412 598.45 598.45 598.45 598.45 +10.85        
Total Volume and Open Interest 262 727 +142  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

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!