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 Thu April 13, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230413 1504.25 1522.25 1500.50 1501.00 -3.25 132,897 192,989 -15,088 Hover/Click
Jul23 230413 1471.75 1489.25 1470.00 1473.25 +1.00 110,360 237,847 +7,195 Hover/Click
Aug23 230413 1419.50 1435.75 1418.75 1423.75 +3.25 9,588 24,505 -379 Hover/Click
Sep23 230413 1338.75 1354.00 1337.75 1344.50 +5.00 5,130 21,825 +150 Hover/Click
Nov23 230413 1306.00 1321.00 1305.50 1312.50 +4.75 36,334 168,246 -471 Hover/Click
Jan24 230413 1313.00 1326.75 1312.00 1318.75 +4.75 4,532 22,281 +317 Hover/Click
Mar24 230413 1306.50 1319.75 1306.25 1313.25 +5.50 2,660 21,136 +573 Hover/Click
May24 230413 1308.75 1321.50 1307.75 1315.00 +5.25 1,275 9,488 +95 Hover/Click
Jul24 230413 1312.75 1324.25 1312.00 1317.50 +4.75 654 3,926 -67 Hover/Click
Aug24 230413 1305.25 1305.25 1305.25 1305.25 +3.75 43 54 +19 Hover/Click
Sep24 230413 1269.50 1269.50 1267.75 1267.75 +3.75 10 183 +10 Hover/Click
Nov24 230413 1241.00 1251.50 1240.00 1246.00 +4.50 162 5,803 +10 Hover/Click
Jan25 230413 1246.50 1246.50 1246.50 1246.50 +4.50 0 53 +0 Hover/Click
Mar25 230413 1235.25 1235.25 1235.25 1235.25 +4.50 0 2 +0 Hover/Click
Total Volume and Open Interest 303,647 709,270 -7,636  
Soybean Meal(CBOT) Weekly Monthly
May23 230413 460.20 470.20 459.60 463.60 +3.40 66,266 98,162 -10,449 Hover/Click
Jul23 230413 457.60 467.00 456.80 460.90 +3.50 62,345 155,074 +5,622 Hover/Click
Aug23 230413 447.00 456.00 446.50 450.10 +3.00 10,824 27,625 +610 Hover/Click
Sep23 230413 432.30 440.80 431.90 434.20 +1.50 8,807 30,776 +669 Hover/Click
Oct23 230413 419.60 427.20 419.10 419.70 -0.50 5,319 19,809 +518 Hover/Click
Dec23 230413 417.00 424.50 416.20 416.90 -0.80 20,949 70,514 -1,682 Hover/Click
Jan24 230413 412.20 419.80 411.90 412.40 -0.70 1,894 14,708 +636 Hover/Click
Mar24 230413 405.40 409.90 402.20 402.60 -1.00 484 8,266 +62 Hover/Click
May24 230413 400.20 404.00 397.20 397.60 -0.70 637 3,321 +110 Hover/Click
Jul24 230413 399.50 402.60 396.10 396.60 -0.60 425 1,990 +135 Hover/Click
Total Volume and Open Interest 178,114 431,987 -3,722  
Soybean Oil(CBOT) Weekly Monthly
May23 230413 53.93 54.16 53.41 53.72 -0.28 54,748 105,757 -6,954 Hover/Click
Jul23 230413 54.11 54.28 53.53 53.83 -0.33 55,503 154,318 +2,664 Hover/Click
Aug23 230413 53.93 54.04 53.37 53.62 -0.34 9,660 40,990 -21 Hover/Click
Sep23 230413 53.57 53.72 53.05 53.32 -0.34 8,527 32,517 +560 Hover/Click
Oct23 230413 52.98 53.29 52.65 52.89 -0.34 4,238 22,647 +163 Hover/Click
Dec23 230413 52.91 53.08 52.43 52.68 -0.35 17,106 87,569 +2,125 Hover/Click
Jan24 230413 52.68 52.99 52.37 52.52 -0.41 2,401 13,798 +197 Hover/Click
Mar24 230413 52.57 52.94 52.32 52.45 -0.45 1,408 11,943 +370 Hover/Click
May24 230413 52.59 52.89 52.32 52.41 -0.47 1,054 5,650 +157 Hover/Click
Jul24 230413 52.57 52.90 52.34 52.41 -0.51 1,291 3,646 +510 Hover/Click
Total Volume and Open Interest 156,391 484,455 -7  
Canola(WCE) Weekly Monthly
May23 230413 769.9 784.7 765.1 770.6 -0.4 17,080 46,245 -10,314 Hover/Click
Jul23 230413 736.2 752.5 735.2 741.3 -0.8 25,535 133,165 +7,695 Hover/Click
Nov23 230413 702.6 710.2 696.0 702.6 -0.6 7,550 84,689 +1,975 Hover/Click
Jan24 230413 703.5 711.9 699.7 704.7 -0.6 252 6,928 +27 Hover/Click
Mar24 230413 706.0 707.2 706.0 707.2 -0.8 60 2,031 +52 Hover/Click
May24 230413 705.4 705.4 705.4 705.4 -0.8 0 6 +0 Hover/Click
Total Volume and Open Interest 50,477 273,230 -565  
Corn(CBOT) Weekly Monthly
May23 230413 656.00 661.75 651.50 652.25 -3.75 150,111 318,692 -24,200 Hover/Click
Jul23 230413 627.50 633.00 624.50 625.50 -2.25 129,867 446,102 +13,952 Hover/Click
Sep23 230413 562.25 564.75 558.75 561.00 -1.50 31,657 185,793 -478 Hover/Click
Dec23 230413 555.00 557.50 551.50 553.75 -1.75 37,618 304,118 -271 Hover/Click
Mar24 230413 563.25 566.00 560.00 562.00 -2.00 6,727 36,564 +246 Hover/Click
May24 230413 568.75 571.00 565.75 567.50 -1.75 1,154 11,185 +24 Hover/Click
Jul24 230413 570.00 572.25 567.50 569.50 -1.25 960 7,526 +402 Hover/Click
Sep24 230413 545.00 545.00 542.25 544.50 -0.25 98 1,972 -5 Hover/Click
Dec24 230413 534.50 537.00 532.00 534.25 -1.00 281 14,617 +164 Hover/Click
Mar25 230413 541.00 541.00 541.00 541.00 -1.00 0 285 +0 Hover/Click
Total Volume and Open Interest 358,491 1,328,326 -10,158  
Wheat(CBOT) Weekly Monthly
May23 230413 680.75 680.75 664.50 667.00 -12.50 111,542 124,742 -19,295 Hover/Click
Jul23 230413 688.50 688.50 673.75 676.00 -11.00 105,265 153,037 +7,675 Hover/Click
Sep23 230413 698.75 698.75 685.00 686.25 -11.75 16,398 39,814 +679 Hover/Click
Dec23 230413 715.00 715.00 701.75 702.75 -11.00 12,064 50,074 +429 Hover/Click
Mar24 230413 723.25 724.75 712.00 712.75 -11.25 1,822 8,390 -131 Hover/Click
May24 230413 723.75 727.50 715.25 716.25 -10.25 531 2,094 +52 Hover/Click
Total Volume and Open Interest 247,812 381,364 -10,535  
Wheat(KCBT) Weekly Monthly
May23 230413 861.50 863.25 839.50 845.25 -18.25 23,253 47,761 -6,049 Hover/Click
Jul23 230413 845.75 846.00 825.25 831.25 -15.00 23,975 69,627 +1,703 Hover/Click
Sep23 230413 842.50 842.50 822.50 827.50 -15.75 6,091 23,020 +312 Hover/Click
Dec23 230413 841.75 843.75 823.75 828.25 -16.75 2,717 27,405 +806 Hover/Click
Mar24 230413 841.00 842.00 822.50 826.25 -17.00 418 3,741 +75 Hover/Click
May24 230413 822.25 823.25 814.50 817.50 -16.00 88 387 +25 Hover/Click
Jul24 230413 786.75 790.00 772.75 777.50 -12.50 18 603 -1 Hover/Click
Total Volume and Open Interest 56,560 172,699 -3,129  
Wheat(MGE) Weekly Monthly
May23 230413 857.50 861.75 847.00 849.50 -10.50 5,726 16,213 -3,460 Hover/Click
Jul23 230413 858.00 862.00 847.25 848.50 -11.50 5,732 20,978 +1,764 Hover/Click
Sep23 230413 856.50 860.00 846.00 847.50 -11.00 1,315 15,928 -100 Hover/Click
Dec23 230413 855.75 859.75 845.50 849.00 -9.50 393 6,104 +57 Hover/Click
Mar24 230413 851.00 853.25 844.75 848.25 -7.50 7 238 +4 Hover/Click
May24 230413 840.50 840.50 840.50 840.50 -5.75 0 29 +0 Hover/Click
Total Volume and Open Interest 13,173 59,520 -1,735  
Oats(CBOT) Weekly Monthly
May23 230413 334.75 338.75 331.75 332.25 -3.50 181 2,207 -22 Hover/Click
Jul23 230413 332.50 334.50 328.00 328.75 -3.00 232 1,638 +92 Hover/Click
Sep23 230413 336.75 336.75 333.75 333.75 -2.25 23 333 +7 Hover/Click
Dec23 230413 347.00 347.00 344.25 344.25 -1.25 6 566 +4 Hover/Click
Total Volume and Open Interest 442 4,779 +81  
Rough Rice(CBOT) Weekly Monthly
May23 230413 17.51 17.86 17.39 17.55 -0.00 1,047 3,296 -333 Hover/Click
Jul23 230413 17.41 17.50 17.10 17.25 -0.08 550 1,753 -30 Hover/Click
Sep23 230413 15.20 15.35 15.09 15.11 -0.03 35 2,952 -3 Hover/Click
Nov23 230413 15.30 15.30 15.30 15.30 -0.05 2 340 +0 Hover/Click
Total Volume and Open Interest 1,635 8,357 -367  
Live Cattle(CME) Weekly Monthly
Apr23 230413 175.785 177.700 175.185 175.500 +1.215 2,951 11,553 -1,327 Hover/Click
Jun23 230413 165.750 166.285 164.435 164.500 -0.350 22,800 145,978 -430 Hover/Click
Aug23 230413 164.485 165.050 163.150 163.250 -0.735 12,366 88,591 +1,705 Hover/Click
Oct23 230413 168.185 168.550 166.850 166.985 -0.815 5,852 41,176 +676 Hover/Click
Dec23 230413 172.750 172.900 171.435 171.550 -0.685 5,527 29,921 +304 Hover/Click
Feb24 230413 176.000 176.350 174.935 175.000 -0.685 1,144 10,766 +85 Hover/Click
Total Volume and Open Interest 51,417 336,236 +1,402  
Feeder Cattle(CME) Weekly Monthly
Apr23 230413 203.600 204.000 202.250 202.685 +0.450 2,697 4,137 -471 Hover/Click
May23 230413 209.800 210.150 207.550 207.800 -0.780 9,390 20,838 -726 Hover/Click
Aug23 230413 227.200 227.500 224.800 224.985 -0.765 6,269 20,565 +659 Hover/Click
Sep23 230413 230.630 230.850 228.535 228.735 -0.565 2,808 7,080 +615 Hover/Click
Oct23 230413 232.735 232.935 230.850 231.050 -0.500 1,128 2,544 +78 Hover/Click
Nov23 230413 233.450 233.935 231.900 232.250 -0.285 595 2,143 +147 Hover/Click
Jan24 230413 231.250 231.950 230.500 230.600 +0.050 339 1,185 +158 Hover/Click
Total Volume and Open Interest 23,261 58,587 +480  
Lean Hogs(CME) Weekly Monthly
Apr23 230413 72.000 72.180 71.500 71.600 -0.700 4,094 19,180 -652 Hover/Click
May23 230413 81.230 81.300 79.780 79.950 -1.580 461 2,895 +257  
Jun23 230413 87.000 87.500 85.430 85.650 -1.900 17,231 95,776 +430 Hover/Click
Jul23 230413 89.750 90.100 88.280 88.530 -1.750 6,669 26,708 +749 Hover/Click
Aug23 230413 90.780 91.250 89.500 89.750 -1.530 5,062 27,438 -713 Hover/Click
Oct23 230413 81.700 81.800 80.180 80.330 -1.550 4,189 30,522 +87 Hover/Click
Dec23 230413 77.350 77.780 75.850 76.000 -1.650 2,655 17,807 +698 Hover/Click
Feb24 230413 81.300 81.300 79.600 79.780 -1.550 159 7,292 +34 Hover/Click
Total Volume and Open Interest 40,532 229,683 +892  
Class III Milk(CME) Weekly Monthly
Apr23 230413 18.75 18.75 18.61 18.68 +0.02 305 3,845 -86 Hover/Click
May23 230413 18.39 18.47 17.90 17.95 -0.29 770 4,930 -89 Hover/Click
Jun23 230413 18.50 18.50 18.12 18.19 -0.19 536 3,547 +15 Hover/Click
Jul23 230413 18.96 18.96 18.70 18.74 -0.11 114 2,055 +52 Hover/Click
Aug23 230413 19.36 19.37 19.17 19.19 -0.06 30 1,414 +22 Hover/Click
Sep23 230413 19.80 19.80 19.54 19.57 -0.03 37 1,453 +25 Hover/Click
Oct23 230413 19.65 19.73 19.61 19.69 +0.04 32 1,048 +25 Hover/Click
Nov23 230413 19.56 19.64 19.56 19.56 -0.03 28 941 +20 Hover/Click
Dec23 230413 19.31 19.33 19.19 19.23 -0.07 30 776 +21 Hover/Click
Jan24 230413 18.87 18.87 18.87 18.87 unch 3 160 +3 Hover/Click
Feb24 230413 18.72 18.78 18.72 18.72 unch 0 162 +0 Hover/Click
Mar24 230413 18.73 18.73 18.72 18.72 +0.06 0 192 +0 Hover/Click
Apr24 230413 18.58 18.58 18.57 18.57 -0.03 0 60 +0 Hover/Click
Total Volume and Open Interest 1,888 20,706 +8  
Cocoa(ICE) Weekly Monthly
May23 230413 2982 3017 2960 3002 +48 21,048 37,691 -7,759 Hover/Click
Jul23 230413 2890 2930 2876 2915 +49 35,999 142,416 -744 Hover/Click
Sep23 230413 2885 2918 2869 2905 +43 12,924 61,315 +3,155 Hover/Click
Dec23 230413 2860 2885 2838 2872 +39 4,883 55,507 -523 Hover/Click
Mar24 230413 2815 2834 2795 2822 +33 2,202 31,050 +315 Hover/Click
May24 230413 2792 2808 2775 2799 +32 182 5,470 -48 Hover/Click
Jul24 230413 2777 2791 2766 2780 +33 64 5,284 -35 Hover/Click
Total Volume and Open Interest 77,309 342,172 -5,639  
Coffee "C"(ICE) Weekly Monthly
May23 230413 190.00 199.70 189.35 196.10 +5.85 27,163 33,304 -7,928 Hover/Click
Jul23 230413 188.50 198.10 187.80 194.40 +5.90 30,360 66,544 +2,728 Hover/Click
Sep23 230413 186.00 194.55 185.60 191.45 +5.15 10,109 37,086 +1,130 Hover/Click
Dec23 230413 183.90 191.70 183.35 188.65 +4.35 7,052 27,952 +203 Hover/Click
Mar24 230413 183.45 191.05 183.45 188.10 +4.20 2,595 11,111 +238 Hover/Click
May24 230413 184.00 191.00 183.85 188.20 +3.95 707 7,015 -70 Hover/Click
Total Volume and Open Interest 78,659 189,261 -3,727  
Orange Juice(ICE) Weekly Monthly
May23 230413 279.95 282.20 276.80 280.40 +2.30 945 5,797 -453 Hover/Click
Jul23 230413 265.95 271.00 263.30 268.45 +4.05 721 3,255 +337 Hover/Click
Sep23 230413 256.00 257.55 256.00 257.30 +2.75 4 424 +1 Hover/Click
Nov23 230413 247.40 249.45 247.40 248.25 +2.90 0 136 +0 Hover/Click
Jan24 230413 240.00 240.00 239.95 239.95 +1.85 0 24 +0 Hover/Click
Mar24 230413 223.95 223.95 223.95 223.95 +1.85 0 1 +0 Hover/Click
Total Volume and Open Interest 1,670 9,640 -115  
Sugar #11(ICE) Weekly Monthly
May23 230413 24.00 24.70 23.90 24.04 -0.01 115,222 180,232 -33,368 Hover/Click
Jul23 230413 23.30 24.00 23.20 23.39 +0.05 117,236 367,908 +10,146 Hover/Click
Oct23 230413 23.01 23.68 22.93 23.09 +0.04 42,822 177,719 +10,951 Hover/Click
Mar24 230413 22.85 23.49 22.80 22.97 +0.05 16,723 124,893 +413 Hover/Click
May24 230413 21.50 22.05 21.47 21.71 +0.13 8,069 40,124 +1,000 Hover/Click
Jul24 230413 20.63 21.10 20.54 20.92 +0.29 4,549 34,751 +776 Hover/Click
Oct24 230413 19.93 20.42 19.84 20.38 +0.46 2,571 26,932 +854 Hover/Click
Mar25 230413 19.64 20.25 19.54 20.23 +0.61 1,092 17,495 +532 Hover/Click
May25 230413 18.72 19.25 18.60 19.24 +0.55 244 6,630 -28 Hover/Click
Total Volume and Open Interest 309,005 983,403 -8,683  
London Cocoa(LCE) Weekly Monthly
May23 230413 2184 2205 2172 2191 +27 7,009 51,170 -3,330 Hover/Click
Jul23 230413 2186 2202 2173 2190 +19 11,692 79,530 +3,711 Hover/Click
Sep23 230413 2163 2179 2155 2169 +16 4,521 50,408 +838 Hover/Click
Dec23 230413 2103 2113 2094 2106 +15 4,040 55,515 +1,017 Hover/Click
Mar24 230413 2041 2050 2031 2043 +13 1,252 46,614 +504 Hover/Click
May24 230413 2015 2022 2009 2019 +14 347 12,023 -376 Hover/Click
Jul24 230413 2002 2005 1999 2005 +15 80 5,314 +14 Hover/Click
Total Volume and Open Interest 28,959 305,827 +2,382  
London Sugar(LCE) Weekly Monthly
May23 230413 696.30 706.70 687.80 690.20 -3.70 6,946 7,193 -4,209 Hover/Click
Aug23 230413 670.80 680.00 662.00 666.20 -3.80 8,218 40,255 -77 Hover/Click
Oct23 230413 655.50 664.80 647.60 651.80 -2.40 1,919 16,618 +356 Hover/Click
Dec23 230413 640.00 649.50 633.50 637.70 -1.20 630 10,016 +136 Hover/Click
Mar24 230413 626.00 636.50 620.60 624.60 -0.50 151 6,217 -12 Hover/Click
Total Volume and Open Interest 18,032 83,369 -3,735  
Cotton(ICE) Weekly Monthly
May23 230413 82.50 83.81 82.25 83.35 +0.90 23,937 42,739 -10,336 Hover/Click
Jul23 230413 82.41 83.65 82.18 83.19 +0.80 21,557 69,545 +5,176 Hover/Click
Oct23 230413 83.55 83.55 83.55 83.55 +1.01 0 19 +0 Hover/Click
Dec23 230413 82.42 83.35 82.32 82.88 +0.45 5,783 54,025 +732 Hover/Click
Mar24 230413 82.30 83.11 81.90 82.49 +0.19 845 7,356 -37 Hover/Click
May24 230413 82.56 82.94 81.61 82.21 -0.10 386 2,625 -142 Hover/Click
Total Volume and Open Interest 52,768 181,870 -4,536  
Crude Oil(NYM) Weekly Monthly
May23 230413 83.22 83.44 82.11 82.16 -1.10 356,133 185,766 -27,059 Hover/Click
Jun23 230413 83.07 83.27 82.00 82.04 -1.05 220,623 325,319 +19,652 Hover/Click
Jul23 230413 82.60 82.83 81.64 81.68 -0.97 114,020 273,199 +12,973 Hover/Click
Aug23 230413 81.90 82.18 81.08 81.10 -0.88 44,059 90,527 +4,762 Hover/Click
Sep23 230413 81.08 81.44 80.38 80.40 -0.81 55,528 161,665 +1,971 Hover/Click
Oct23 230413 80.25 80.64 79.64 79.67 -0.74 22,507 78,773 +2,053 Hover/Click
Nov23 230413 79.68 79.82 78.94 78.96 -0.69 13,864 51,656 +5,383 Hover/Click
Dec23 230413 78.86 79.22 78.28 78.31 -0.64 77,120 203,542 -4,984 Hover/Click
Jan24 230413 78.18 78.41 77.65 77.68 -0.58 6,497 38,515 -121 Hover/Click
Feb24 230413 77.71 77.71 77.09 77.09 -0.53 3,497 25,485 +827 Hover/Click
Mar24 230413 76.89 77.30 76.50 76.52 -0.50 5,836 37,960 +636 Hover/Click
Apr24 230413 76.42 76.59 76.01 76.01 -0.46 704 20,543 +202 Hover/Click
May24 230413 76.23 76.23 75.56 75.56 -0.41 725 15,168 +160 Hover/Click
Jun24 230413 75.48 75.82 75.05 75.11 -0.37 18,705 85,948 +1,777 Hover/Click
Jul24 230413 74.63 74.63 74.63 74.63 -0.33 634 13,172 +163 Hover/Click
Aug24 230413 74.16 74.16 74.16 74.16 -0.30 581 9,875 +252 Hover/Click
Total Volume and Open Interest 977,549 1,896,968 +21,828  
e-miNY Crude Oil(NYM)
May23 230413 83.225 83.450 82.125 82.150 -1.100 14,731 6,248 +410  
Jun23 230413 82.950 83.250 82.000 82.050 -1.050 966 851 +157  
Jul23 230413 82.425 82.800 81.650 81.675 -0.975 78 1,201 +3  
Aug23 230413 81.700 82.150 81.100 81.100 -0.875 31 45 +2  
Sep23 230413 81.100 81.400 80.375 80.400 -0.800 28 52 +1  
Oct23 230413 79.675 79.675 79.675 79.675 -0.725 0 5 +0  
Nov23 230413 79.750 79.775 78.950 78.950 -0.700 0 17 +0  
Dec23 230413 78.925 79.200 78.300 78.300 -0.650 39 267 -17  
Jan24 230413 77.675 77.675 77.675 77.675 -0.575 2 10 +0  
Feb24 230413 77.100 77.100 77.100 77.100 -0.525 0 14 +0  
Total Volume and Open Interest 15,878 8,787 +555  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230413 270.16 271.41 266.36 267.28 -3.03 46,917 66,147 -4,159 Hover/Click
Jun23 230413 265.88 267.03 262.71 263.63 -2.37 43,121 62,972 +2,280 Hover/Click
Jul23 230413 264.27 265.44 261.72 262.50 -1.99 20,628 27,442 -273 Hover/Click
Aug23 230413 263.44 265.12 261.61 262.30 -1.90 6,813 14,014 +367 Hover/Click
Sep23 230413 263.64 264.98 261.64 262.29 -1.90 5,847 17,499 +735 Hover/Click
Oct23 230413 263.91 264.83 261.55 262.22 -1.85 3,595 14,922 -64 Hover/Click
Nov23 230413 263.31 264.20 261.25 261.77 -1.74 3,208 12,918 +303 Hover/Click
Dec23 230413 262.19 263.55 260.28 261.11 -1.57 8,260 20,343 -159 Hover/Click
Jan24 230413 261.21 262.75 259.67 260.54 -1.39 2,508 5,215 +251 Hover/Click
Feb24 230413 260.04 261.49 258.53 259.32 -1.34 1,009 3,029 +132 Hover/Click
Mar24 230413 258.24 259.51 256.70 257.33 -1.34 948 3,755 -30 Hover/Click
Apr24 230413 255.54 256.40 254.50 254.50 -1.35 1,006 3,052 +88 Hover/Click
May24 230413 254.00 254.09 251.52 252.74 -1.35 948 1,554 +33 Hover/Click
Jun24 230413 253.15 253.58 250.80 251.26 -1.37 906 3,942 -117 Hover/Click
Total Volume and Open Interest 146,937 267,752 -256  
RBOB Gasoline(NYM) Weekly Monthly
May23 230413 286.16 286.16 282.36 283.17 -4.10 72,235 90,890 -9,544 Hover/Click
Jun23 230413 280.55 280.60 277.29 278.02 -3.42 71,831 81,297 +2,540 Hover/Click
Jul23 230413 275.12 275.12 272.12 272.76 -3.12 32,424 35,824 +273 Hover/Click
Aug23 230413 267.52 269.33 266.65 267.20 -2.76 13,245 18,752 +661 Hover/Click
Sep23 230413 262.61 263.06 260.53 261.14 -2.45 11,312 28,610 +2,308 Hover/Click
Oct23 230413 243.38 244.31 241.95 242.44 -2.34 4,651 20,539 +603 Hover/Click
Nov23 230413 237.06 238.12 235.79 236.53 -1.99 3,206 13,156 +545 Hover/Click
Dec23 230413 233.67 234.01 231.78 232.57 -1.81 3,433 14,877 +241 Hover/Click
Jan24 230413 231.21 231.70 230.15 230.86 -1.78 529 9,868 +15 Hover/Click
Feb24 230413 230.68 231.30 230.18 230.50 -1.76 247 1,345 +20 Hover/Click
Total Volume and Open Interest 213,987 320,694 -2,260  
e-miNY RBOB Gasoline(NYM)
May23 230413 283.20 283.20 283.17 283.17 -4.10 1 1 -1  
Jun23 230413 278.02 278.02 278.02 278.02 -3.42 0 2 +0  
Jul23 230413 272.76 272.76 272.76 272.76 -3.12 1 2 +0  
Aug23 230413 267.20 267.20 267.20 267.20 -2.76        
Total Volume and Open Interest 2 5 -1  
Natural Gas(NYM) Weekly Monthly
May23 230413 2.084 2.130 1.995 2.007 -0.086 247,319 224,980 -54,656 Hover/Click
Jun23 230413 2.257 2.302 2.184 2.197 -0.070 113,785 133,591 +14,809 Hover/Click
Jul23 230413 2.483 2.506 2.412 2.431 -0.058 121,775 204,860 +13,294 Hover/Click
Aug23 230413 2.537 2.562 2.471 2.493 -0.054 28,448 51,887 +2,053 Hover/Click
Sep23 230413 2.515 2.535 2.449 2.468 -0.058 21,852 116,755 +23 Hover/Click
Oct23 230413 2.607 2.630 2.539 2.559 -0.060 25,422 105,779 -979 Hover/Click
Nov23 230413 3.005 3.018 2.932 2.952 -0.065 8,176 46,502 +148 Hover/Click
Dec23 230413 3.465 3.470 3.379 3.406 -0.066 5,360 42,856 +81 Hover/Click
Jan24 230413 3.707 3.712 3.622 3.649 -0.064 11,563 78,067 +162 Hover/Click
Feb24 230413 3.619 3.622 3.535 3.562 -0.065 5,141 25,406 +556 Hover/Click
Mar24 230413 3.327 3.335 3.246 3.268 -0.069 6,404 46,623 +318 Hover/Click
Apr24 230413 3.045 3.058 2.974 2.995 -0.067 8,120 51,728 -235 Hover/Click
May24 230413 3.049 3.062 2.979 2.998 -0.067 4,072 23,302 +808 Hover/Click
Jun24 230413 3.188 3.197 3.126 3.146 -0.061 1,136 6,709 +35 Hover/Click
Jul24 230413 3.318 3.334 3.271 3.291 -0.056 1,291 6,560 +1 Hover/Click
Aug24 230413 3.350 3.370 3.313 3.326 -0.057 487 7,530 +4 Hover/Click
Total Volume and Open Interest 615,865 1,332,623 -23,049  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230413 87.19 87.47 86.05 86.09 -1.24 347,797 451,516 -2,259 Hover/Click
Jul23 230413 86.62 86.89 85.64 85.68 -1.07 229,626 379,934 +14,732 Hover/Click
Aug23 230413 85.87 86.17 85.06 85.09 -0.95 123,054 197,560 +7,011 Hover/Click
Sep23 230413 85.18 85.47 84.43 84.47 -0.87 88,239 166,762 +4,458 Hover/Click
Oct23 230413 84.47 84.79 83.81 83.84 -0.81 43,511 98,783 +2,111 Hover/Click
Nov23 230413 83.82 84.14 83.19 83.22 -0.77 27,828 95,230 +1,259 Hover/Click
Dec23 230413 83.19 83.51 82.59 82.62 -0.72 99,439 246,377 +1,829 Hover/Click
Jan24 230413 82.68 82.90 82.03 82.05 -0.67 9,686 45,920 +636 Hover/Click
Feb24 230413 81.99 82.32 81.47 81.49 -0.64 8,817 51,742 +8 Hover/Click
Mar24 230413 81.60 81.78 80.97 80.99 -0.59 9,436 48,735 +1,696 Hover/Click
Apr24 230413 80.94 81.26 80.49 80.49 -0.55 1,433 15,478 +440 Hover/Click
May24 230413 80.35 80.73 80.04 80.04 -0.50 973 13,190 +78 Hover/Click
Jun24 230413 79.99 80.33 79.55 79.60 -0.47 14,703 79,638 +193 Hover/Click
Jul24 230413 79.40 79.40 79.14 79.14 -0.44 618 12,982 +386 Hover/Click
Total Volume and Open Interest 1,043,346 2,197,615 +33,272  
Gas Oil(ICE) Weekly Monthly
May23 230413 782.50 790.00 773.50 782.25 -0.25 97,432 119,438 +1,559 Hover/Click
Jun23 230413 772.25 780.50 766.25 774.75 +1.50 88,824 112,690 +7,406 Hover/Click
Jul23 230413 768.50 775.25 762.50 770.50 +1.25 36,922 56,307 +1,028 Hover/Click
Aug23 230413 767.50 772.75 761.25 768.75 +1.00 15,455 33,165 +697 Hover/Click
Sep23 230413 764.75 770.75 760.25 767.50 +1.25 16,823 37,598 -33 Hover/Click
Oct23 230413 765.00 769.50 760.00 766.75 +1.25 7,937 26,070 +386 Hover/Click
Nov23 230413 760.25 764.25 755.00 761.75 +1.00 4,572 19,104 +740 Hover/Click
Dec23 230413 752.25 757.50 748.25 754.75 +1.00 18,691 58,540 -38 Hover/Click
Jan24 230413 750.25 753.00 744.75 750.75 +0.75 1,384 14,837 -37 Hover/Click
Feb24 230413 747.00 750.00 741.75 747.50 +0.50 971 9,447 +191 Hover/Click
Total Volume and Open Interest 294,388 554,884 +10,630  
WTI Crude Oil(ICE) Weekly Monthly
May23 230413 83.06 83.42 82.12 82.16 -1.10 40,086 54,072 -775 Hover/Click
Jun23 230413 82.91 83.25 82.00 82.04 -1.05 59,270 75,113 -1,987 Hover/Click
Jul23 230413 82.50 82.78 81.67 81.68 -0.97 47,481 45,599 +2,579 Hover/Click
Aug23 230413 81.80 82.17 81.07 81.10 -0.88 30,857 27,180 +1,311 Hover/Click
Sep23 230413 80.99 81.38 80.40 80.40 -0.81 17,257 47,962 +372 Hover/Click
Oct23 230413 80.41 80.61 79.67 79.67 -0.74 5,471 13,693 -35 Hover/Click
Nov23 230413 79.52 79.87 78.96 78.96 -0.69 1,997 9,305 +92 Hover/Click
Dec23 230413 78.78 79.12 78.31 78.31 -0.64 11,891 75,867 -413 Hover/Click
Jan24 230413 78.17 78.17 77.68 77.68 -0.58 536 8,251 -166 Hover/Click
Feb24 230413 77.26 77.29 77.09 77.09 -0.53 399 6,290 +48 Hover/Click
Mar24 230413 77.12 77.12 76.52 76.52 -0.50 912 8,602 +345 Hover/Click
Apr24 230413 76.01 76.01 76.01 76.01 -0.46 9 1,683 +7 Hover/Click
May24 230413 75.56 75.56 75.56 75.56 -0.41 1 1,241 +1 Hover/Click
Jun24 230413 75.75 75.75 75.11 75.11 -0.37 1,433 18,207 +213 Hover/Click
Jul24 230413 74.63 74.63 74.63 74.63 -0.33 0 1,590 +0 Hover/Click
Aug24 230413 74.16 74.16 74.16 74.16 -0.30 55 949 -32 Hover/Click
Total Volume and Open Interest 221,774 466,693 +2,494  
US Dollar Index(ICE) Weekly Monthly
Jun23 230413 101.170 101.290 100.530 100.700 -0.470 15,772 32,934 +453 Hover/Click
Sep23 230413 100.900 101.015 100.325 100.445 -0.470 36 595 +5 Hover/Click
Dec23 230413 100.275 100.275 100.275 100.275 -0.470 0 5 +0 Hover/Click
Total Volume and Open Interest 15,808 33,534 +458  
Australian Dollar(CME) Weekly Monthly
Jun23 230413 67.10 68.14 67.03 68.06 +0.89 66,262 159,996 +2,025 Hover/Click
Sep23 230413 67.58 68.36 67.27 68.29 +0.89 22 489 -3 Hover/Click
Dec23 230413 67.43 68.47 67.43 68.47 +0.88 12 91 -5 Hover/Click
Total Volume and Open Interest 66,536 161,444 +2,003  
British Pound(CME) Weekly Monthly
Jun23 230413 125.06 125.56 124.92 125.44 +0.37 80,358 214,899 +2,626 Hover/Click
Sep23 230413 125.25 125.68 125.11 125.58 +0.37 2,695 1,994 +1,237 Hover/Click
Dec23 230413 125.62 125.69 125.19 125.62 +0.36 0 8,779 +0 Hover/Click
Total Volume and Open Interest 87,272 228,758 +3,466  
Canadian Dollar(CME) Weekly Monthly
Jun23 230413 74.47 75.09 74.44 75.08 +0.54 65,679 162,405 +2,206 Hover/Click
Sep23 230413 74.64 75.18 74.56 75.18 +0.53 62 2,527 +10 Hover/Click
Dec23 230413 74.89 75.45 74.65 75.25 +0.54 6 1,237 +1 Hover/Click
Mar24 230413 75.29 75.29 74.71 75.29 +0.52 0 141 +0 Hover/Click
Total Volume and Open Interest 65,823 167,066 +2,191  
Japanese Yen(CME) Weekly Monthly
Jun23 230413 75.86 76.47 75.69 76.04 +0.20 147,835 164,489 -4,117 Hover/Click
Sep23 230413 76.86 77.44 76.74 77.07 +0.21 423 2,144 +216 Hover/Click
Dec23 230413 77.74 78.46 77.72 78.06 +0.11 7 199 -1 Hover/Click
Total Volume and Open Interest 148,962 172,935 -3,887  
Swiss Franc(CME) Weekly Monthly
Jun23 230413 112.44 113.69 112.24 113.43 +0.94 26,516 39,711 +1,870 Hover/Click
Sep23 230413 113.70 114.67 113.28 114.46 +0.94 254 368 -2 Hover/Click
Dec23 230413 114.60 115.50 114.19 115.40 +0.94 22 83 +22 Hover/Click
Total Volume and Open Interest 26,792 40,162 +1,890  
EuroFX(CME) Weekly Monthly
Jun23 230413 110.33 111.08 110.17 110.88 +0.51 198,851 754,079 +7,006 Hover/Click
Sep23 230413 110.78 111.52 110.63 111.33 +0.51 715 6,302 +173 Hover/Click
Dec23 230413 111.17 111.83 110.97 111.66 +0.50 191 1,853 +150 Hover/Click
Total Volume and Open Interest 202,079 766,661 +7,222  
Mexican Peso(CME) Weekly Monthly
Jun23 230413 546.25 549.50 545.00 548.38 +2.88 53,706 268,311 +8,953 Hover/Click
Sep23 230413 538.25 538.25 538.25 538.25 +2.75 0 655 +0 Hover/Click
Total Volume and Open Interest 53,712 269,006 +8,953  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230413 62.1000 63.1300 62.0100 63.0500 +0.9100 25,475 36,259 +463 Hover/Click
Sep23 230413 62.9700 63.0200 61.9800 62.9700 +0.9000 1 10 +1 Hover/Click
Total Volume and Open Interest 25,476 36,270 +464  
Brazilian Real(CME) Weekly Monthly
May23 230413 201.90 203.85 201.80 202.40 +0.25 8,101 38,735 +1,137  
Jun23 230413 200.95 202.45 200.80 201.15 +0.20 279 6,428 +41 Hover/Click
Jul23 230413 200.15 200.15 200.15 200.15 +0.35 0 1 +0  
Aug23 230413 198.90 198.90 198.90 198.90 +0.25        
Total Volume and Open Interest 8,380 45,164 +1,178  
Bitcoin RR(CME) Weekly Monthly
Apr23 230413 30035 30900 29940 30530 +605 5,859 11,945 -478 Hover/Click
May23 230413 30225 31065 30115 30695 +615 203 3,180 +51 Hover/Click
Jun23 230413 30620 31145 30490 30820 +625 39 390 +10 Hover/Click
Jul23 230413 30910 31225 30910 30910 +610 0 17 +0 Hover/Click
Aug23 230413 30970 31265 30970 30970 +610 0 3 +0 Hover/Click
Total Volume and Open Interest 6,101 15,560 -417  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230413 132~220 133~010 131~220 131~260 -0~110 282,974 1,177,323 -2,408 Hover/Click
Sep23 230413 132~190 133~030 131~290 131~300 -0~110 57 101 +9 Hover/Click
Dec23 230413 131~230 131~230 131~230 131~230 -0~110       Hover/Click
Total Volume and Open Interest 283,031 1,177,424 -2,399  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230413 115~285 116~030 115~125 115~145 -0~080 1,622,587 4,305,480 +34,319 Hover/Click
Sep23 230413 116~170 116~270 116~060 116~065 -0~085 601 4,524 +392 Hover/Click
Dec23 230413 117~015 117~015 117~015 117~015 -0~085       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230413 110~070 110~132 109~294 109~310 -0~046 1,136,280 4,473,851 +27,347 Hover/Click
Sep23 230413 110~242 110~292 110~146 110~160 -0~046 16 64 +2 Hover/Click
Dec23 230413 111~000 111~000 111~000 111~000 -0~046       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230413 103~134 103~176 103~110 103~123 -0~003 589,541 2,536,133 +4,205 Hover/Click
Sep23 230413 103~303 103~310 103~303 103~303 -0~003 0 41 +0 Hover/Click
Dec23 230413 104~163 104~163 104~163 104~163 -0~003       Hover/Click
Total Volume and Open Interest 589,541 2,536,174 +4,205  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230413 95.385 95.435 95.385 95.420 +0.015 46,726 205,782 +3,839  
Sep23 230413 95.310 95.410 95.310 95.370 +0.025 35,488 124,493 +1,227  
Dec23 230413 95.445 95.560 95.445 95.505 +0.025 34,164 110,691 +858  
Mar24 230413 95.715 95.820 95.695 95.755 +0.020 28,609 89,694 +516  
Jun24 230413 95.995 96.085 95.965 96.020 +0.015 21,630 101,802 +576  
Sep24 230413 96.165 96.275 96.150 96.210 +0.020 23,954 84,262 -762  
Dec24 230413 96.255 96.365 96.235 96.305 +0.025 27,798 103,963 -117  
Mar25 230413 96.295 96.405 96.280 96.350 +0.025 19,655 69,068 -1,030  
Jun25 230413 96.335 96.430 96.315 96.375 +0.015 10,999 43,875 -39  
Sep25 230413 96.365 96.450 96.340 96.400 +0.010 10,475 34,323 -377  
Dec25 230413 96.395 96.475 96.375 96.425 +0.005 10,629 38,268 -156  
Mar26 230413 96.420 96.505 96.405 96.455 +0.005 7,908 36,243 -305  
Jun26 230413 96.445 96.525 96.435 96.480 +0.005 4,446 11,792 -174  
Sep26 230413 96.470 96.550 96.460 96.510 +0.005 3,088 12,573 -27  
Dec26 230413 96.505 96.580 96.495 96.540 unch 2,560 16,394 -131  
Mar27 230413 96.540 96.610 96.535 96.575 unch 2,049 16,928 +81  
Jun27 230413 96.570 96.610 96.570 96.600 -0.005 827 9,355 +241  
Sep27 230413 96.630 96.635 96.600 96.625 -0.005 339 3,188 +50  
Total Volume and Open Interest 306,140 1,269,535 +4,527  
Ultra T-Bond(CBOT)
Jun23 230413 142~29 143~08 141~09 141~14 -0~21 204,350 1,415,430 +2,425  
Sep23 230413 141~26 143~18 141~23 141~26 -0~20 178 148 +128  
Dec23 230413 141~26 141~26 141~26 141~26 -0~20        
Total Volume and Open Interest 204,528 1,415,578 +2,553  
Ultra 10-Yr T-Note(CBOT)
Jun23 230413 122~045 122~110 121~150 121~175 -0~100 345,903 1,595,718 +3,896  
Sep23 230413 122~110 123~030 122~110 122~110 -0~100        
Dec23 230413 122~040 122~040 122~040 122~040 -0~100        
Total Volume and Open Interest 345,903 1,595,718 +3,896  
30 Day Federal Funds(CBOT)
Apr23 230413 95.175 95.175 95.173 95.173 unch 48,693 470,821 +5,933  
May23 230413 95.010 95.025 95.005 95.010 unch 189,078 351,119 +11,884  
Jun23 230413 94.990 95.020 94.985 94.995 +0.010 41,197 104,481 +2,867  
Jul23 230413 95.010 95.050 95.000 95.015 +0.010 92,374 247,382 +4,216  
Aug23 230413 95.130 95.170 95.110 95.130 +0.005 63,780 176,093 +1,401  
Sep23 230413 95.195 95.235 95.165 95.185 unch 18,151 31,862 +2,745  
Total Volume and Open Interest 526,444 1,656,719 +31,989  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230413 147.64 147.85 147.57 147.62 -0.05 1,284 16,527 +186 Hover/Click
Sep23 230413 147.62 147.62 147.62 147.62 -0.05       Hover/Click
Dec23 230413 147.52 147.52 147.52 147.52 -0.05       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230413 139.34 139.58 137.72 138.42 -0.64 86,419 222,043 +15,611  
Sep23 230413 137.70 138.00 137.70 138.00 -0.64 0 6 +0  
Dec23 230413 137.42 137.42 137.42 137.42 -0.64        
Total Volume and Open Interest 86,419 222,049 +15,611  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230413 135.32 135.52 134.70 135.12 -0.03 833,529 1,271,768 +75,179 Hover/Click
Sep23 230413 134.41 134.45 134.11 134.45 +0.01 11 59 -39 Hover/Click
Dec23 230413 133.92 133.92 133.92 133.92 -0.03       Hover/Click
Total Volume and Open Interest 833,540 1,271,827 +75,140  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230413 117.68 117.83 117.36 117.60 +0.04 576,883 1,444,079 +20,034 Hover/Click
Sep23 230413 116.96 116.96 116.91 116.91 +0.03 3 15 +2 Hover/Click
Dec23 230413 118.67 118.67 118.67 118.67 +0.04       Hover/Click
Total Volume and Open Interest 576,886 1,444,094 +20,036  
Euro-Schatz(EUREX)
Jun23 230413 105.57 105.67 105.47 105.57 +0.02 463,353 1,684,848 +24,377  
Sep23 230413 105.72 105.72 105.72 105.72 +0.02 0 2 +0  
Dec23 230413 105.57 105.57 105.57 105.57 +0.02        
Total Volume and Open Interest 463,353 1,684,850 +24,377  
3-Mth Euribor(EUREX)
Jun23 230413 96.470 96.470 96.450 96.450 -0.005 0 70 +0  
Sep23 230413 96.275 96.275 96.275 96.275 +0.015 1 130 +1  
Dec23 230413 96.380 96.380 96.380 96.380 +0.025 0 22 +0  
Total Volume and Open Interest 1 492 +1  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230413 103~02 103~14 102~17 103~03 +0~03 206,323 412,215 +6,572 Hover/Click
Sep23 230413 102~21 102~21 102~21 102~21 +0~06 15 40 +5 Hover/Click
Total Volume and Open Interest 206,338 412,255 +6,577  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230413 96.460 96.480 96.435 96.450 unch 180,472 517,386 -3,553  
Sep23 230413 96.260 96.305 96.245 96.275 +0.020 187,543 546,305 +9,295  
Dec23 230413 96.365 96.410 96.335 96.380 +0.030 138,497 358,074 +9,981  
Total Volume and Open Interest 1,106,396 3,352,080 +20,475  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230413 96.37 96.42 96.31 96.35 -0.03 29,453 204,588 +647  
Sep23 230413 96.38 96.44 96.31 96.34 -0.05 15,731 129,299 -2,709  
Dec23 230413 96.45 96.50 96.37 96.39 -0.06 19,590 156,767 +2,359  
Mar24 230413 96.55 96.59 96.45 96.49 -0.06 9,117 102,113 -2,198  
Jun24 230413 96.64 96.68 96.56 96.60 -0.05 5,376 96,057 -350  
Sep24 230413 96.74 96.78 96.67 96.71 -0.04 4,027 75,787 -248  
Dec24 230413 96.80 96.86 96.75 96.79 -0.04 3,744 51,153 +78  
Mar25 230413 96.88 96.94 96.82 96.85 -0.04 3,365 29,152 +202  
Jun25 230413 96.90 96.97 96.87 96.90 -0.03 10 1,506 -1  
Sep25 230413 96.94 97.01 96.92 96.92 -0.03 21 406 -20  
Total Volume and Open Interest 90,440 847,187 -2,240  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230413 96.77 96.80 96.70 96.73 -0.03 91,929 1,017,187 +3,710  
Sep23 230413 96.73 96.73 96.73 96.73 -0.03        
Total Volume and Open Interest 91,929 1,017,187 +3,710  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230413 97.13 97.18 97.05 97.09 -0.04 126,250 735,464 +7,958  
Sep23 230413 97.09 97.09 97.09 97.09 -0.04        
Total Volume and Open Interest 126,250 735,464 +7,958  
Gold(CMX) Weekly Monthly
Apr23 230413 2015.6 2048.6 2015.6 2041.3 +30.4 172 690 -133 Hover/Click
Jun23 230413 2029.5 2063.4 2028.3 2055.3 +30.4 228,494 408,539 +5,268 Hover/Click
Aug23 230413 2048.2 2081.4 2046.9 2073.8 +30.5 6,304 32,803 +491 Hover/Click
Oct23 230413 2065.5 2099.0 2065.5 2092.3 +30.6 714 9,920 +187 Hover/Click
Dec23 230413 2085.6 2117.1 2084.5 2110.1 +30.4 2,915 24,295 +524 Hover/Click
Feb24 230413 2110.0 2130.0 2110.0 2127.1 +30.5 672 3,083 +458 Hover/Click
Apr24 230413 2143.0 2143.4 2143.0 2143.4 +30.7 41 871 +24 Hover/Click
Jun24 230413 2144.8 2161.5 2142.6 2159.3 +30.7 23 687 +12 Hover/Click
Aug24 230413 2173.1 2173.1 2173.1 2173.1 +30.7 4 52 +3 Hover/Click
Oct24 230413 2185.3 2185.3 2185.3 2185.3 +30.7 0 31 +0 Hover/Click
Dec24 230413 2184.8 2198.2 2184.8 2198.2 +30.7 0 458 +0 Hover/Click
Feb25 230413 2213.8 2213.8 2213.8 2213.8 +30.7       Hover/Click
Total Volume and Open Interest 240,167 483,431 +6,864  
Silver(CMX) Weekly Monthly
May23 230413 2563.0 2611.5 2551.5 2592.5 +46.7 89,015 81,853 -3,706 Hover/Click
Jul23 230413 2582.5 2632.0 2574.0 2614.3 +46.7 16,269 49,424 +6,301 Hover/Click
Sep23 230413 2608.0 2652.5 2600.5 2636.0 +47.2 1,814 8,037 +307 Hover/Click
Dec23 230413 2636.5 2680.0 2630.5 2666.7 +49.7 1,247 5,170 -25 Hover/Click
Mar24 230413 2662.5 2700.0 2662.5 2698.2 +50.4 210 711 +71 Hover/Click
May24 230413 2719.5 2724.5 2718.4 2718.4 +51.3 57 176 +10 Hover/Click
Jul24 230413 2732.4 2732.4 2732.4 2732.4 +51.3 0 7 +0 Hover/Click
Total Volume and Open Interest 108,880 145,695 +2,996  
Platinum(NYMEX) Weekly Monthly
Apr23 230413 1043.0 1056.1 1043.0 1056.1 +38.1 0 6 -2 Hover/Click
Jul23 230413 1029.1 1070.0 1023.4 1065.5 +38.0 18,149 56,686 -6 Hover/Click
Oct23 230413 1037.8 1072.8 1033.4 1072.0 +37.2 855 3,365 +283 Hover/Click
Jan24 230413 1045.0 1079.6 1045.0 1076.6 +36.8 10 315 +0 Hover/Click
Total Volume and Open Interest 19,015 60,389 +274  
Palladium(NYMEX) Weekly Monthly
Jun23 230413 1462.00 1524.50 1445.00 1495.60 +39.70 1,592 11,388 -80 Hover/Click
Sep23 230413 1473.50 1529.50 1470.00 1509.70 +39.40 228 820 +62 Hover/Click
Dec23 230413 1515.50 1554.00 1513.50 1525.00 +39.20 23 61 -2 Hover/Click
Total Volume and Open Interest 1,845 12,272 -18  
Copper(CMX) Weekly Monthly
May23 230413 407.00 414.30 405.35 412.40 +4.30 93,031 85,133 -7,819 Hover/Click
Jul23 230413 406.90 413.80 405.40 412.05 +3.85 41,759 68,319 +4,779 Hover/Click
Sep23 230413 406.90 413.50 405.50 412.00 +3.70 5,790 18,273 +230 Hover/Click
Dec23 230413 407.05 413.05 406.80 411.95 +3.65 3,790 21,536 +1,698 Hover/Click
Mar24 230413 409.10 411.80 409.10 411.60 +3.55 327 4,407 +72 Hover/Click
Total Volume and Open Interest 145,735 208,415 -1,086  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230413 33788 34216 33747 34190 +377 170,018 89,402 -377 Hover/Click
Sep23 230413 34023 34464 34005 34446 +379 93 494 +19 Hover/Click
Dec23 230413 34576 34593 34576 34576 +389 0 9 +0 Hover/Click
Mar24 230413 34765 34765 34765 34765 +401       Hover/Click
Total Volume and Open Interest 170,111 89,905 -358  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230413 33787 34217 33746 34190 +377 116,272 25,973 -83 Hover/Click
Sep23 230413 34079 34476 34019 34446 +379 255 720 +70 Hover/Click
Dec23 230413 34576 34576 34576 34576 +389 0 18 +0 Hover/Click
Mar24 230413 34765 34765 34765 34765 +401 0 2 +0 Hover/Click
Total Volume and Open Interest 116,527 26,713 -13  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230413 4117.50 4177.00 4110.25 4172.75 +53.75 1,853,671 2,235,293 +5,315 Hover/Click
Sep23 230413 4151.25 4213.25 4147.25 4209.50 +54.25 3,126 14,728 +1,739 Hover/Click
Dec23 230413 4197.50 4246.75 4184.50 4243.75 +55.00 27 2,835 +8 Hover/Click
Mar24 230413 4278.00 4278.00 4278.00 4278.00 +55.25 0 81 +0 Hover/Click
Total Volume and Open Interest 1,856,824 2,255,531 +7,062  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230413 4118.00 4177.00 4110.25 4172.75 +53.75 1,107,157 171,460 +6,061 Hover/Click
Sep23 230413 4153.75 4213.25 4147.25 4209.50 +54.25 1,677 2,262 +160 Hover/Click
Dec23 230413 4182.75 4247.75 4182.75 4243.75 +55.00 23 345 +5 Hover/Click
Mar24 230413 4242.75 4278.00 4242.75 4278.00 +55.25 0 129 +0 Hover/Click
Total Volume and Open Interest 1,108,857 174,200 +6,226  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230413 12957.00 13228.00 12925.50 13209.75 +257.50 684,779 235,109 +1,128 Hover/Click
Sep23 230413 13089.75 13367.25 13070.25 13351.50 +259.25 777 3,222 +56 Hover/Click
Dec23 230413 13482.00 13482.00 13482.00 13482.00 +259.00 0 202 +0 Hover/Click
Total Volume and Open Interest 685,556 238,654 +1,184  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230413 12955.00 13228.50 12925.25 13209.75 +257.50 1,147,937 57,821 +1,725 Hover/Click
Sep23 230413 13095.00 13368.75 13067.25 13351.50 +259.25 2,131 2,105 +251 Hover/Click
Dec23 230413 13260.00 13497.50 13260.00 13482.00 +259.00 39 147 -11 Hover/Click
Total Volume and Open Interest 1,150,108 60,092 +1,966  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230413 2501.00 2523.40 2492.30 2518.20 +17.90 11,128 39,334 -91 Hover/Click
Sep23 230413 2533.70 2533.70 2533.70 2533.70 +16.50       Hover/Click
Dec23 230413 2552.50 2552.50 2552.50 2552.50 +16.80       Hover/Click
Total Volume and Open Interest 11,128 39,334 -91  
Volatility Index(CBOE)
Apr23 230413 20.05 20.12 18.75 18.85 -1.10 70,786 76,681 -12,802  
May23 230413 21.05 21.15 20.25 20.40 -0.65 70,215 144,944 +11,425  
Jun23 230413 22.27 22.32 21.60 21.78 -0.47 26,833 57,213 +308  
Jul23 230413 23.05 23.12 22.47 22.61 -0.42 11,726 31,776 +209  
Total Volume and Open Interest 193,230 361,171 +318  
S & P 600(CME)
Jun23 230413 1179.30 1179.30 1179.30 1179.30 +10.00        
Sep23 230413 1188.10 1188.10 1188.10 1188.10 +10.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230413 1784.80 1813.90 1780.50 1808.70 +23.80 175,833 488,130 +123 Hover/Click
Sep23 230413 1814.10 1829.10 1797.40 1824.60 +24.00 162 3,139 +5 Hover/Click
Dec23 230413 1840.10 1840.10 1813.60 1840.10 +23.40 0 2 +0 Hover/Click
Total Volume and Open Interest 175,995 491,271 +128  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230413 1784.90 1814.00 1780.50 1808.70 +23.80 76,853 15,995 -320 Hover/Click
Sep23 230413 1798.10 1829.00 1796.40 1824.60 +24.00 136 219 +14 Hover/Click
Dec23 230413 1840.10 1840.10 1840.10 1840.10 +23.40 1 22 +0 Hover/Click
Total Volume and Open Interest 76,990 16,237 -306  
Nikkei 225(CME)
Jun23 230413 27935 28480 27905 28440 +450 3,981 10,897 -128  
Sep23 230413 28375 28410 28375 28375 +450 1 11 +1  
Total Volume and Open Interest 3,982 10,908 -127  
Nikkei 225(SGX) Weekly Monthly
Jun23 230413 28075 28235 27870 28195 +125 31,665 111,536 +908  
Sep23 230413 28100 28145 28100 28145 +125 0 359 +0  
Dec23 230413 27915 27915 27915 27915 +125 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230413 28100 28240 27905 28190 +100 638,083 386,207 +5,775  
Sep23 230413 28040 28175 27850 28130 +100 11,278 19,028 +852  
Dec23 230413 27825 27955 27625 27910 +110 1,239 4,867 -140  
Total Volume and Open Interest 680,504 556,451 +31,466  
Nikkei 225(JPX)
Jun23 230413 28100 28240 27900 28190 +100 39,376 214,171 -758  
Sep23 230413 28030 28170 27850 28130 +100 224 12,998 -17  
Dec23 230413 27780 27910 27780 27910 +110 5 30,485 -449  
Total Volume and Open Interest 39,612 294,167 -581  
Nikkei 225(CME) Yen
Jun23 230413 27890 28435 27860 28395 +450 20,170 40,479 +974  
Sep23 230413 28230 28335 27840 28330 +450 0 35 +0  
Dec23 230413 28125 28125 28125 28125 +450        
Total Volume and Open Interest 20,173 40,543 +974  
Nikkei 225(CME) e-Mini Yen
Jun23 230413 28400 28400 28400 28400 +450        
Sep23 230413 28330 28330 28330 28330 +450        
Dec23 230413 28130 28130 28130 28130 +450        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230413 7440.0 7513.5 7437.5 7485.5 +82.5 62,478 235,023 +5,259  
May23 230413 7376.5 7421.0 7376.0 7411.5 +82.5 394 38 +28  
Jun23 230413 7334.5 7377.0 7334.5 7363.5 +83.0 3 1,573 +46  
Sep23 230413 7414.5 7414.5 7414.5 7414.5 +85.0        
Dec23 230413 7457.0 7457.0 7457.0 7457.0 +87.0        
Mar24 230413 7510.5 7510.5 7510.5 7510.5 +87.0        
Total Volume and Open Interest 62,875 236,635 +5,333  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230413 20360 20455 19896 20374 +8 94,521 110,294 -712  
May23 230413 20314 20418 19878 20348 +5 270 2,247 +86  
Jun23 230413 20356 20363 19835 20301 +8 577 9,406 +14  
Total Volume and Open Interest 95,401 132,547 -599  
DAX(EUREX) Weekly Monthly
Jun23 230413 15812.0 15924.0 15800.0 15867.0 +21.0 58,093 75,840 +3,394  
Sep23 230413 16015.0 16025.0 15995.0 15996.0 +21.0 27 159 +14  
Dec23 230413 16134.0 16134.0 16134.0 16134.0 -6.0 0 2 +0  
Total Volume and Open Interest 58,120 76,001 +3,408  
Mini-DAX(EUREX)
Jun23 230413 15817.0 15924.0 15798.0 15867.0 +21.0 41,202 13,935 +381  
Sep23 230413 16005.0 16052.0 15958.0 15996.0 +21.0 18 60 +10  
Dec23 230413 16134.0 16134.0 16134.0 16134.0 -6.0        
Total Volume and Open Interest 41,220 13,995 +391  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230413 4282 4324 4278 4309 +27 684,359 3,571,710 +23,963  
Sep23 230413 4325 4335 4323 4334 +28 63 27,296 +13  
Dec23 230413 4360 4360 4360 4360 +29 0 53,158 +0  
Total Volume and Open Interest 684,422 3,654,771 +23,976  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230413 11169 11230 11152 11193 +34 40,883 146,546 +2,037  
Sep23 230413 11222 11244 11222 11223 +36 15 97 -1  
Dec23 230413 11263 11263 11263 11263 +31 0 350 +0  
Total Volume and Open Interest 40,898 146,993 +2,036  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230413 7802.00 7868.00 7799.50 7846.00 +26.00 86,444 596,246 +1,238  
Sep23 230413 7855.00 7855.00 7855.00 7855.00 +28.50 0 707 +0  
Dec23 230413 7908.00 7908.00 7908.00 7908.00 +26.50 30 38 +30  
Total Volume and Open Interest 86,474 596,991 +1,268  
SPI 200(SFE) Weekly Monthly
Jun23 230413 7362.0 7405.0 7329.0 7341.0 -19.0 40,402 244,819 +4,010  
Sep23 230413 7294.0 7294.0 7294.0 7294.0 -19.0 0 7 +0  
Dec23 230413 7275.0 7275.0 7275.0 7275.0 -19.0        
Total Volume and Open Interest 40,541 245,877 +4,023  
FTSE MIB(ISE)
Jun23 230413 27130.00 27260.00 27015.00 27129.00 -11.00 17,071 94,594 +1,412  
Sep23 230413 27305.00 27315.00 27105.00 27201.00 -6.00 7 290 +6  
Dec23 230413 27236.00 27236.00 27236.00 27236.00 +4.00 0 4 +0  
Total Volume and Open Interest 17,078 94,888 +1,418  
KOSPI 200(KFE)
Jun23 230413 331.55 334.60 331.05 334.30 +0.85 265,923 325,307 +596  
Sep23 230413 333.15 336.00 332.15 335.75 +0.85 366 20,919 +310  
Dec23 230413 333.90 337.30 333.90 337.30 +0.95 20 27,832 -997  
Total Volume and Open Interest 266,309 392,688 +910  
GSCI(CME) Weekly Monthly
Apr23 230413 598.20 601.10 595.60 596.00 -2.90 294 459 -147  
May23 230413 599.25 599.25 593.00 593.80 -2.15 306 382 +261  
Jun23 230413 591.30 591.30 591.30 591.30 -7.15        
Total Volume and Open Interest 600 841 +114  
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!