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 -3.25 156,745 208,077 -12,687 Hover/Click
Jul23 230413 1471.75 1489.25 1470.00 1473.25 +1.00 119,871 230,652 +10,110 Hover/Click
Aug23 230413 1419.50 1435.75 1418.75 1423.75 +3.25 7,182 24,884 +993 Hover/Click
Sep23 230413 1338.75 1354.00 1337.75 1344.50 +5.00 3,294 21,675 -70 Hover/Click
Nov23 230413 1306.00 1321.00 1305.50 1312.50 +4.75 34,299 168,717 -715 Hover/Click
Jan24 230413 1313.00 1326.75 1312.00 1318.75 +4.75 6,399 21,964 +732 Hover/Click
Mar24 230413 1306.50 1319.75 1306.25 1313.25 +5.50 3,884 20,563 +1,018 Hover/Click
May24 230413 1308.75 1321.50 1307.75 1315.00 +5.25 1,623 9,393 +502 Hover/Click
Jul24 230413 1312.75 1324.25 1312.00 1317.50 +4.75 587 3,993 +57 Hover/Click
Aug24 230413 1305.25 1305.25 1305.25 1305.25 +3.75 31 35 +2 Hover/Click
Sep24 230413 1269.50 1269.50 1267.75 1267.75 +3.75 0 173 +0 Hover/Click
Nov24 230413 1241.00 1251.50 1240.00 1246.00 +4.50 323 5,793 -32 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 334,243 716,906 -87  
Soybean Meal(CBOT) Weekly Monthly
May23 230413 460.20 470.20 459.60 463.60 +3.40 73,231 108,611 -14,141 Hover/Click
Jul23 230413 457.60 467.00 456.80 460.90 +3.50 59,452 149,452 +8,657 Hover/Click
Aug23 230413 447.00 456.00 446.50 450.10 +3.00 8,975 27,015 +1,402 Hover/Click
Sep23 230413 432.30 440.80 431.90 434.20 +1.50 3,972 30,107 +245 Hover/Click
Oct23 230413 419.60 427.20 419.10 419.70 -0.50 3,164 19,291 +585 Hover/Click
Dec23 230413 417.00 424.50 416.20 416.90 -0.80 15,429 72,196 +1,304 Hover/Click
Jan24 230413 412.20 419.80 411.90 412.40 -0.70 2,750 14,072 +456 Hover/Click
Mar24 230413 405.40 409.90 402.20 402.60 -1.00 456 8,204 +13 Hover/Click
May24 230413 400.20 404.00 397.20 397.60 -0.70 265 3,211 +17 Hover/Click
Jul24 230413 399.50 402.60 396.10 396.60 -0.60 171 1,855 +126 Hover/Click
Total Volume and Open Interest 167,889 435,709 -1,325  
Soybean Oil(CBOT) Weekly Monthly
May23 230413 53.93 54.16 53.41 53.72 -0.28 59,924 112,711 -6,717 Hover/Click
Jul23 230413 54.11 54.28 53.53 53.83 -0.33 52,242 151,654 +3,681 Hover/Click
Aug23 230413 53.93 54.04 53.37 53.62 -0.34 8,584 41,011 +475 Hover/Click
Sep23 230413 53.57 53.72 53.05 53.32 -0.34 3,978 31,957 +195 Hover/Click
Oct23 230413 52.98 53.29 52.65 52.89 -0.34 2,765 22,484 +45 Hover/Click
Dec23 230413 52.91 53.08 52.43 52.68 -0.35 14,864 85,444 +2,494 Hover/Click
Jan24 230413 52.68 52.99 52.37 52.52 -0.41 2,275 13,601 +504 Hover/Click
Mar24 230413 52.57 52.94 52.32 52.45 -0.45 657 11,573 +204 Hover/Click
May24 230413 52.59 52.89 52.32 52.41 -0.47 324 5,493 +93 Hover/Click
Jul24 230413 52.57 52.90 52.34 52.41 -0.51 160 3,136 +21 Hover/Click
Total Volume and Open Interest 145,827 484,462 +1,016  
Canola(WCE) Weekly Monthly
May23 230413 769.9 784.7 765.1 770.6 -0.4 13,439 56,559 -7,332 Hover/Click
Jul23 230413 736.2 752.5 735.2 741.3 -0.8 15,080 125,470 +2,219 Hover/Click
Nov23 230413 702.6 710.2 696.0 702.6 -0.6 8,572 82,714 +1,007 Hover/Click
Jan24 230413 703.5 711.9 699.7 704.7 -0.6 974 6,901 +677 Hover/Click
Mar24 230413 706.0 707.2 706.0 707.2 -0.8 19 1,979 +12 Hover/Click
Total Volume and Open Interest 38,084 273,795 -3,417  
Corn(CBOT) Weekly Monthly
May23 230413 656.00 661.75 651.50 652.25 -3.75 200,256 342,892 -31,039 Hover/Click
Jul23 230413 627.50 633.00 624.50 625.50 -2.25 175,051 432,150 +31,837 Hover/Click
Sep23 230413 562.25 564.75 558.75 561.00 -1.50 27,918 186,271 -1,425 Hover/Click
Dec23 230413 555.00 557.50 551.50 553.75 -1.75 36,415 304,389 +1,999 Hover/Click
Mar24 230413 563.25 566.00 560.00 562.00 -2.00 3,949 36,318 +444 Hover/Click
May24 230413 568.75 571.00 565.75 567.50 -1.75 1,131 11,161 +261 Hover/Click
Jul24 230413 570.00 572.25 567.50 569.50 -1.25 676 7,124 +219 Hover/Click
Sep24 230413 545.00 545.00 542.25 544.50 -0.25 87 1,977 +20 Hover/Click
Dec24 230413 534.50 537.00 532.00 534.25 -1.00 188 14,453 +80 Hover/Click
Mar25 230413 541.00 541.00 541.00 541.00 -1.00 6 285 +6 Hover/Click
Total Volume and Open Interest 445,680 1,338,484 +2,402  
Wheat(CBOT) Weekly Monthly
May23 230413 680.75 680.75 664.50 667.00 -12.50 114,948 144,037 -14,000 Hover/Click
Jul23 230413 688.50 688.50 673.75 676.00 -11.00 95,359 145,362 +19,835 Hover/Click
Sep23 230413 698.75 698.75 685.00 686.25 -11.75 11,845 39,135 -538 Hover/Click
Dec23 230413 715.00 715.00 701.75 702.75 -11.00 9,742 49,645 +1,409 Hover/Click
Mar24 230413 723.25 724.75 712.00 712.75 -11.25 1,310 8,521 +200 Hover/Click
May24 230413 723.75 727.50 715.25 716.25 -10.25 461 2,042 +53 Hover/Click
Total Volume and Open Interest 234,040 391,899 +7,087  
Wheat(KCBT) Weekly Monthly
May23 230413 861.50 863.25 839.50 845.25 -18.25 24,627 53,810 -5,851 Hover/Click
Jul23 230413 845.75 846.00 825.25 831.25 -15.00 23,073 67,924 +3,895 Hover/Click
Sep23 230413 842.50 842.50 822.50 827.50 -15.75 5,929 22,708 -89 Hover/Click
Dec23 230413 841.75 843.75 823.75 828.25 -16.75 2,964 26,599 +305 Hover/Click
Mar24 230413 841.00 842.00 822.50 826.25 -17.00 398 3,666 +153 Hover/Click
May24 230413 822.25 823.25 814.50 817.50 -16.00 92 362 +64 Hover/Click
Jul24 230413 786.75 790.00 772.75 777.50 -12.50 9 604 -2 Hover/Click
Total Volume and Open Interest 57,094 175,828 -1,524  
Wheat(MGE) Weekly Monthly
May23 230413 857.50 861.75 847.00 849.50 -10.50 7,417 19,673 -2,270 Hover/Click
Jul23 230413 858.00 862.00 847.25 848.50 -11.50 5,891 19,214 +715 Hover/Click
Sep23 230413 856.50 860.00 846.00 847.50 -11.00 1,919 16,028 +143 Hover/Click
Dec23 230413 855.75 859.75 845.50 849.00 -9.50 299 6,047 -29 Hover/Click
Mar24 230413 851.00 853.25 844.75 848.25 -7.50 1 234 +0 Hover/Click
May24 230413 840.50 840.50 840.50 840.50 -5.75 0 29 +0 Hover/Click
Total Volume and Open Interest 15,527 61,255 -1,441  
Oats(CBOT) Weekly Monthly
May23 230413 334.75 338.75 331.75 332.25 -3.50 325 2,229 -67 Hover/Click
Jul23 230413 332.50 334.50 328.00 328.75 -3.00 293 1,546 +101 Hover/Click
Sep23 230413 336.75 336.75 333.75 333.75 -2.25 22 326 +1 Hover/Click
Dec23 230413 347.00 347.00 344.25 344.25 -1.25 12 562 +1 Hover/Click
Total Volume and Open Interest 664 4,698 +43  
Rough Rice(CBOT) Weekly Monthly
May23 230413 17.51 17.86 17.39 17.55 -0.00 746 3,629 -162 Hover/Click
Jul23 230413 17.41 17.50 17.10 17.25 -0.08 286 1,783 +119 Hover/Click
Sep23 230413 15.20 15.35 15.09 15.11 -0.03 81 2,955 +33 Hover/Click
Nov23 230413 15.30 15.30 15.30 15.30 -0.05 1 340 +0 Hover/Click
Total Volume and Open Interest 1,114 8,724 -10  
Live Cattle(CME) Weekly Monthly
Apr23 230413 175.785 177.700 175.185 175.500 +1.215 2,738 12,880 -1,015 Hover/Click
Jun23 230413 165.750 166.285 164.435 164.500 -0.350 24,283 146,408 -369 Hover/Click
Aug23 230413 164.485 165.050 163.150 163.250 -0.735 14,214 86,886 +1,560 Hover/Click
Oct23 230413 168.185 168.550 166.850 166.985 -0.815 6,939 40,500 +613 Hover/Click
Dec23 230413 172.750 172.900 171.435 171.550 -0.685 4,360 29,617 -144 Hover/Click
Feb24 230413 176.000 176.350 174.935 175.000 -0.685 1,452 10,681 +429 Hover/Click
Total Volume and Open Interest 55,091 334,834 +1,558  
Feeder Cattle(CME) Weekly Monthly
Apr23 230413 203.600 204.000 202.250 202.685 +0.450 2,564 4,608 -917 Hover/Click
May23 230413 209.800 210.150 207.550 207.800 -0.780 8,900 21,564 -1,025 Hover/Click
Aug23 230413 227.200 227.500 224.800 224.985 -0.765 6,574 19,906 +183 Hover/Click
Sep23 230413 230.630 230.850 228.535 228.735 -0.565 2,445 6,465 +414 Hover/Click
Oct23 230413 232.735 232.935 230.850 231.050 -0.500 898 2,466 -14 Hover/Click
Nov23 230413 233.450 233.935 231.900 232.250 -0.285 609 1,996 +195 Hover/Click
Jan24 230413 231.250 231.950 230.500 230.600 +0.050 221 1,027 +84 Hover/Click
Total Volume and Open Interest 22,279 58,107 -1,041  
Lean Hogs(CME) Weekly Monthly
Apr23 230413 72.000 72.180 71.500 71.600 -0.700 3,726 19,832 +86 Hover/Click
May23 230413 81.230 81.300 79.780 79.950 -1.580 247 2,638 +38  
Jun23 230413 87.000 87.500 85.430 85.650 -1.900 16,054 95,346 +232 Hover/Click
Jul23 230413 89.750 90.100 88.280 88.530 -1.750 6,903 25,959 +725 Hover/Click
Aug23 230413 90.780 91.250 89.500 89.750 -1.530 5,342 28,151 +285 Hover/Click
Oct23 230413 81.700 81.800 80.180 80.330 -1.550 3,258 30,435 -39 Hover/Click
Dec23 230413 77.350 77.780 75.850 76.000 -1.650 1,897 17,109 +208 Hover/Click
Feb24 230413 81.300 81.300 79.600 79.780 -1.550 216 7,258 +38 Hover/Click
Total Volume and Open Interest 37,717 228,791 +1,578  
Class III Milk(CME) Weekly Monthly
Apr23 230413 18.75 18.75 18.61 18.68 +0.02 327 3,931 -57 Hover/Click
May23 230413 18.39 18.47 17.90 17.95 -0.29 782 5,019 +95 Hover/Click
Jun23 230413 18.50 18.50 18.12 18.19 -0.19 294 3,532 +65 Hover/Click
Jul23 230413 18.96 18.96 18.70 18.74 -0.11 115 2,003 +88 Hover/Click
Aug23 230413 19.36 19.37 19.17 19.19 -0.06 32 1,392 +17 Hover/Click
Sep23 230413 19.80 19.80 19.54 19.57 -0.03 6 1,428 +1 Hover/Click
Oct23 230413 19.65 19.73 19.61 19.69 +0.04 5 1,023 +4 Hover/Click
Nov23 230413 19.56 19.64 19.56 19.56 -0.03 7 921 +3 Hover/Click
Dec23 230413 19.31 19.33 19.19 19.23 -0.07 5 755 +1 Hover/Click
Jan24 230413 18.87 18.87 18.87 18.87 unch 1 157 +0 Hover/Click
Feb24 230413 18.72 18.78 18.72 18.72 unch 4 162 +2 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 1 60 +1 Hover/Click
Total Volume and Open Interest 1,602 20,698 +241  
Cocoa(ICE) Weekly Monthly
May23 230413 2982 3017 2960 3002 +48 45,874 45,450 -28,604 Hover/Click
Jul23 230413 2890 2930 2876 2915 +49 59,480 143,160 +6,286 Hover/Click
Sep23 230413 2885 2918 2869 2905 +43 15,476 58,160 +2,499 Hover/Click
Dec23 230413 2860 2885 2838 2872 +39 8,252 56,030 -975 Hover/Click
Mar24 230413 2815 2834 2795 2822 +33 4,031 30,735 +530 Hover/Click
May24 230413 2792 2808 2775 2799 +32 262 5,518 -17 Hover/Click
Jul24 230413 2777 2791 2766 2780 +33 40 5,319 +0 Hover/Click
Total Volume and Open Interest 133,432 347,811 -20,281  
Coffee "C"(ICE) Weekly Monthly
May23 230413 190.00 199.70 189.35 196.10 +5.85 33,560 41,232 -6,730 Hover/Click
Jul23 230413 188.50 198.10 187.80 194.40 +5.90 34,550 63,816 +4,867 Hover/Click
Sep23 230413 186.00 194.55 185.60 191.45 +5.15 11,715 35,956 +138 Hover/Click
Dec23 230413 183.90 191.70 183.35 188.65 +4.35 7,253 27,749 +84 Hover/Click
Mar24 230413 183.45 191.05 183.45 188.10 +4.20 3,768 10,873 +520 Hover/Click
May24 230413 184.00 191.00 183.85 188.20 +3.95 1,477 7,085 +296 Hover/Click
Total Volume and Open Interest 93,714 192,988 -532  
Orange Juice(ICE) Weekly Monthly
May23 230413 279.95 282.20 276.80 280.40 +2.30 936 6,250 -322 Hover/Click
Jul23 230413 265.95 271.00 263.30 268.45 +4.05 806 2,918 +229 Hover/Click
Sep23 230413 256.00 257.55 256.00 257.30 +2.75 60 423 -45 Hover/Click
Nov23 230413 247.40 249.45 247.40 248.25 +2.90 3 136 +2 Hover/Click
Jan24 230413 240.00 240.00 239.95 239.95 +1.85 10 24 +10 Hover/Click
Mar24 230413 223.95 223.95 223.95 223.95 +1.85 0 1 +0 Hover/Click
Total Volume and Open Interest 1,816 9,755 -125  
Sugar #11(ICE) Weekly Monthly
May23 230413 24.00 24.70 23.90 24.04 -0.01 169,537 213,600 -32,142 Hover/Click
Jul23 230413 23.30 24.00 23.20 23.39 +0.05 156,476 357,762 +7,735 Hover/Click
Oct23 230413 23.01 23.68 22.93 23.09 +0.04 33,604 166,768 -322 Hover/Click
Mar24 230413 22.85 23.49 22.80 22.97 +0.05 20,681 124,480 +2,169 Hover/Click
May24 230413 21.50 22.05 21.47 21.71 +0.13 9,625 39,124 +3,009 Hover/Click
Jul24 230413 20.63 21.10 20.54 20.92 +0.29 5,777 33,975 +1,341 Hover/Click
Oct24 230413 19.93 20.42 19.84 20.38 +0.46 2,318 26,078 +804 Hover/Click
Mar25 230413 19.64 20.25 19.54 20.23 +0.61 839 16,963 +236 Hover/Click
Total Volume and Open Interest 399,911 992,086 -16,962  
London Cocoa(LCE) Weekly Monthly
May23 230413 2184 2205 2172 2191 +27 8,232 54,500 -3,403 Hover/Click
Jul23 230413 2186 2202 2173 2190 +19 12,909 75,819 +3,394 Hover/Click
Sep23 230413 2163 2179 2155 2169 +16 5,880 49,570 +835 Hover/Click
Dec23 230413 2103 2113 2094 2106 +15 3,615 54,498 +791 Hover/Click
Mar24 230413 2041 2050 2031 2043 +13 2,701 46,110 +579 Hover/Click
May24 230413 2015 2022 2009 2019 +14 446 12,399 -44 Hover/Click
Jul24 230413 2002 2005 1999 2005 +15 158 5,300 +11 Hover/Click
Total Volume and Open Interest 34,008 303,445 +2,165  
London Sugar(LCE) Weekly Monthly
May23 230413 696.30 706.70 687.80 690.20 -3.70 12,353 11,402 -6,204 Hover/Click
Aug23 230413 670.80 680.00 662.00 666.20 -3.80 19,871 40,332 +1,930 Hover/Click
Oct23 230413 655.50 664.80 647.60 651.80 -2.40 5,860 16,262 -551 Hover/Click
Dec23 230413 640.00 649.50 633.50 637.70 -1.20 2,504 9,880 +484 Hover/Click
Mar24 230413 626.00 636.50 620.60 624.60 -0.50 869 6,229 +293 Hover/Click
Total Volume and Open Interest 41,941 87,104 -3,679  
Cotton(ICE) Weekly Monthly
May23 230413 82.50 83.81 82.25 83.35 +0.90 20,090 53,075 -7,887 Hover/Click
Jul23 230413 82.41 83.65 82.18 83.19 +0.80 18,024 64,369 +5,024 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 4,792 53,293 +738 Hover/Click
Mar24 230413 82.30 83.11 81.90 82.49 +0.19 1,182 7,393 +432 Hover/Click
May24 230413 82.56 82.94 81.61 82.21 -0.10 173 2,767 +51 Hover/Click
Total Volume and Open Interest 44,388 186,406 -1,616  
Lumber(CME) Weekly Monthly
May23 230413 387.6 411.5 387.6 411.4 +23.9 155 2,093 +3  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
May23 230413 83.22 83.44 82.11 82.16 -1.10 309,683 212,825 -23,789 Hover/Click
Jun23 230413 83.07 83.27 82.00 82.04 -1.05 158,751 305,667 +5,206 Hover/Click
Jul23 230413 82.60 82.83 81.64 81.68 -0.97 85,700 260,226 +6,161 Hover/Click
Aug23 230413 81.90 82.18 81.08 81.10 -0.88 29,774 85,765 +510 Hover/Click
Sep23 230413 81.08 81.44 80.38 80.40 -0.81 38,875 159,694 +5,151 Hover/Click
Oct23 230413 80.25 80.64 79.64 79.67 -0.74 17,925 76,720 -456 Hover/Click
Nov23 230413 79.68 79.82 78.94 78.96 -0.69 11,064 46,273 +747 Hover/Click
Dec23 230413 78.86 79.22 78.28 78.31 -0.64 58,957 208,526 +1,016 Hover/Click
Jan24 230413 78.18 78.41 77.65 77.68 -0.58 7,449 38,636 -628 Hover/Click
Feb24 230413 77.71 77.71 77.09 77.09 -0.53 3,367 24,658 +678 Hover/Click
Mar24 230413 76.89 77.30 76.50 76.52 -0.50 7,690 37,324 +1,933 Hover/Click
Apr24 230413 76.42 76.59 76.01 76.01 -0.46 2,159 20,341 +251 Hover/Click
May24 230413 76.24 76.24 75.56 75.56 -0.41 3,717 15,008 -1,951 Hover/Click
Jun24 230413 75.49 75.82 75.05 75.11 -0.37 21,033 84,171 +729 Hover/Click
Jul24 230413 74.63 74.63 74.63 74.63 -0.33 1,195 13,009 +604 Hover/Click
Aug24 230413 74.16 74.16 74.16 74.16 -0.30 264 9,623 +159 Hover/Click
Total Volume and Open Interest 791,566 1,875,140 -718  
e-miNY Crude Oil(NYM)
May23 230413 83.225 83.450 82.125 82.150 -1.100 12,352 5,838 +260  
Jun23 230413 82.950 83.250 82.000 82.050 -1.050 791 694 +99  
Jul23 230413 82.425 82.800 81.650 81.675 -0.975 75 1,198 -1  
Aug23 230413 81.700 82.150 81.100 81.100 -0.875 3 43 -2  
Sep23 230413 81.100 81.400 80.375 80.400 -0.800 11 51 -2  
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 4 17 -1  
Dec23 230413 78.925 79.200 78.300 78.300 -0.650 57 284 -23  
Jan24 230413 77.675 77.675 77.675 77.675 -0.575 0 10 +0  
Feb24 230413 77.100 77.100 77.100 77.100 -0.525 0 14 +0  
Total Volume and Open Interest 13,296 8,232 +327  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230413 270.16 271.41 266.36 267.28 -3.03 53,730 70,306 -5,830 Hover/Click
Jun23 230413 265.88 267.03 262.71 263.63 -2.37 47,546 60,692 +4,926 Hover/Click
Jul23 230413 264.27 265.44 261.72 262.50 -1.99 18,985 27,715 -384 Hover/Click
Aug23 230413 263.44 265.12 261.61 262.30 -1.90 9,445 13,647 +1,026 Hover/Click
Sep23 230413 263.64 264.98 261.64 262.29 -1.90 8,406 16,764 +98 Hover/Click
Oct23 230413 263.91 264.83 261.55 262.22 -1.85 4,480 14,986 +882 Hover/Click
Nov23 230413 263.31 264.20 261.25 261.77 -1.74 2,565 12,615 +170 Hover/Click
Dec23 230413 262.19 263.55 260.28 261.11 -1.57 8,330 20,502 -256 Hover/Click
Jan24 230413 261.21 262.75 259.67 260.54 -1.39 2,211 4,964 -77 Hover/Click
Feb24 230413 260.04 261.49 258.53 259.32 -1.34 1,122 2,897 +364 Hover/Click
Mar24 230413 258.24 259.51 256.70 257.33 -1.34 821 3,785 +151 Hover/Click
Apr24 230413 255.54 256.40 254.50 254.50 -1.35 417 2,964 -2 Hover/Click
May24 230413 254.00 254.09 251.52 252.74 -1.35 335 1,521 +55 Hover/Click
Jun24 230413 253.15 253.58 250.80 251.26 -1.37 546 4,059 +15 Hover/Click
Total Volume and Open Interest 160,600 268,008 +1,869  
RBOB Gasoline(NYM) Weekly Monthly
May23 230413 286.16 286.16 282.36 283.17 -4.10 63,464 100,434 -7,543 Hover/Click
Jun23 230413 280.55 280.60 277.29 278.02 -3.42 64,140 78,757 +3,771 Hover/Click
Jul23 230413 275.12 275.12 272.12 272.76 -3.12 26,804 35,551 +445 Hover/Click
Aug23 230413 267.52 269.33 266.65 267.20 -2.76 10,874 18,091 -9 Hover/Click
Sep23 230413 262.61 263.06 260.53 261.14 -2.45 10,091 26,302 +390 Hover/Click
Oct23 230413 243.38 244.31 241.95 242.44 -2.34 4,535 19,936 +845 Hover/Click
Nov23 230413 237.06 238.12 235.79 236.53 -1.99 2,898 12,611 +331 Hover/Click
Dec23 230413 233.67 234.01 231.78 232.57 -1.81 4,462 14,636 +118 Hover/Click
Jan24 230413 231.21 231.70 230.15 230.86 -1.78 1,260 9,853 +231 Hover/Click
Feb24 230413 230.68 231.30 230.18 230.50 -1.76 521 1,325 +25 Hover/Click
Total Volume and Open Interest 190,208 322,954 -1,325  
e-miNY RBOB Gasoline(NYM)
May23 230413 283.20 283.20 283.17 283.17 -4.10 0 2 +0  
Jun23 230413 278.02 278.02 278.02 278.02 -3.42 1 2 +0  
Jul23 230413 272.76 272.76 272.76 272.76 -3.12 3 2 +0  
Aug23 230413 267.20 267.20 267.20 267.20 -2.76        
Total Volume and Open Interest 4 6 +0  
Natural Gas(NYM) Weekly Monthly
May23 230413 2.084 2.130 1.995 2.007 -0.086 220,673 279,636 -48,747 Hover/Click
Jun23 230413 2.257 2.302 2.184 2.197 -0.070 92,122 118,782 +15,835 Hover/Click
Jul23 230413 2.483 2.506 2.412 2.431 -0.058 108,924 191,566 +11,434 Hover/Click
Aug23 230413 2.537 2.562 2.471 2.493 -0.054 21,481 49,834 +2,079 Hover/Click
Sep23 230413 2.515 2.535 2.449 2.468 -0.058 22,166 116,732 +230 Hover/Click
Oct23 230413 2.607 2.630 2.539 2.559 -0.060 30,643 106,758 -1,745 Hover/Click
Nov23 230413 3.005 3.018 2.932 2.952 -0.065 9,576 46,354 +1,000 Hover/Click
Dec23 230413 3.465 3.470 3.379 3.406 -0.066 5,926 42,775 +191 Hover/Click
Jan24 230413 3.707 3.712 3.622 3.649 -0.064 15,213 77,905 +1,301 Hover/Click
Feb24 230413 3.619 3.622 3.535 3.562 -0.065 5,215 24,850 +621 Hover/Click
Mar24 230413 3.327 3.335 3.246 3.268 -0.069 8,759 46,305 +190 Hover/Click
Apr24 230413 3.045 3.058 2.974 2.995 -0.067 8,099 51,963 +740 Hover/Click
May24 230413 3.049 3.062 2.979 2.998 -0.067 5,525 22,494 +1,078 Hover/Click
Jun24 230413 3.188 3.197 3.126 3.146 -0.061 1,538 6,674 -22 Hover/Click
Jul24 230413 3.318 3.334 3.271 3.291 -0.056 2,381 6,559 +266 Hover/Click
Aug24 230413 3.350 3.370 3.313 3.326 -0.057 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 230413 87.19 87.47 86.05 86.09 -1.24 262,666 453,775 -22,902 Hover/Click
Jul23 230413 86.62 86.89 85.64 85.68 -1.07 160,501 365,202 +12,185 Hover/Click
Aug23 230413 85.87 86.17 85.06 85.09 -0.95 81,421 190,549 +6,484 Hover/Click
Sep23 230413 85.18 85.47 84.43 84.47 -0.87 66,394 162,304 +826 Hover/Click
Oct23 230413 84.47 84.79 83.81 83.84 -0.81 29,844 96,672 +1,475 Hover/Click
Nov23 230413 83.82 84.14 83.19 83.22 -0.77 19,966 93,971 +3,707 Hover/Click
Dec23 230413 83.19 83.51 82.59 82.62 -0.72 73,351 244,548 +1,392 Hover/Click
Jan24 230413 82.68 82.90 82.03 82.05 -0.67 7,208 45,284 -713 Hover/Click
Feb24 230413 81.99 82.32 81.47 81.49 -0.64 5,483 51,734 -1,226 Hover/Click
Mar24 230413 81.60 81.78 80.97 80.99 -0.59 5,665 47,039 +845 Hover/Click
Apr24 230413 80.94 81.26 80.49 80.49 -0.55 1,212 15,038 +232 Hover/Click
May24 230413 80.35 80.73 80.04 80.04 -0.50 1,305 13,112 +187 Hover/Click
Jun24 230413 79.99 80.33 79.55 79.60 -0.47 12,777 79,445 -1,756 Hover/Click
Jul24 230413 79.40 79.40 79.14 79.14 -0.44 247 12,596 +173 Hover/Click
Total Volume and Open Interest 760,108 2,164,343 +2,969  
Gas Oil(ICE) Weekly Monthly
May23 230413 782.50 790.00 773.50 782.25 -0.25 97,673 117,879 +5,852 Hover/Click
Jun23 230413 772.25 780.50 766.25 774.75 +1.50 73,227 105,284 +6,881 Hover/Click
Jul23 230413 768.50 775.25 762.50 770.50 +1.25 30,206 55,279 +2,639 Hover/Click
Aug23 230413 767.50 772.75 761.25 768.75 +1.00 13,597 32,468 +382 Hover/Click
Sep23 230413 764.75 770.75 760.25 767.50 +1.25 13,861 37,631 +491 Hover/Click
Oct23 230413 765.00 769.50 760.00 766.75 +1.25 5,293 25,684 +370 Hover/Click
Nov23 230413 760.25 764.25 755.00 761.75 +1.00 5,526 18,364 -148 Hover/Click
Dec23 230413 752.25 757.50 748.25 754.75 +1.00 18,373 58,578 +669 Hover/Click
Jan24 230413 750.25 753.00 744.75 750.75 +0.75 903 14,874 +199 Hover/Click
Feb24 230413 747.00 750.00 741.75 747.50 +0.50 300 9,256 +19 Hover/Click
Total Volume and Open Interest 287,425 544,254 -7,879  
WTI Crude Oil(ICE) Weekly Monthly
May23 230413 83.06 83.42 82.12 82.16 -1.10 28,477 54,847 -7,923 Hover/Click
Jun23 230413 82.91 83.25 82.00 82.04 -1.05 43,172 77,100 +2,929 Hover/Click
Jul23 230413 82.50 82.78 81.67 81.68 -0.97 37,565 43,020 +4,685 Hover/Click
Aug23 230413 81.80 82.17 81.07 81.10 -0.88 23,617 25,869 -480 Hover/Click
Sep23 230413 80.99 81.38 80.40 80.40 -0.81 12,967 47,590 +1,046 Hover/Click
Oct23 230413 80.41 80.61 79.67 79.67 -0.74 3,481 13,728 -161 Hover/Click
Nov23 230413 79.52 79.87 78.96 78.96 -0.69 1,563 9,213 +179 Hover/Click
Dec23 230413 78.78 79.12 78.31 78.31 -0.64 7,372 76,280 -551 Hover/Click
Jan24 230413 78.17 78.17 77.68 77.68 -0.58 638 8,417 +218 Hover/Click
Feb24 230413 77.26 77.29 77.09 77.09 -0.53 162 6,242 -38 Hover/Click
Mar24 230413 77.12 77.12 76.52 76.52 -0.50 484 8,257 +148 Hover/Click
Apr24 230413 76.01 76.01 76.01 76.01 -0.46 10 1,676 +4 Hover/Click
May24 230413 75.56 75.56 75.56 75.56 -0.41 11 1,240 -2 Hover/Click
Jun24 230413 75.75 75.75 75.11 75.11 -0.37 1,783 17,994 +410 Hover/Click
Jul24 230413 74.63 74.63 74.63 74.63 -0.33 29 1,590 +0 Hover/Click
Aug24 230413 74.16 74.16 74.16 74.16 -0.30 0 981 +0 Hover/Click
Total Volume and Open Interest 162,543 464,199 +48  
US Dollar Index(ICE) Weekly Monthly
Jun23 230413 101.170 101.290 100.530 100.700 -0.470 7,758 32,481 -556 Hover/Click
Sep23 230413 100.900 101.015 100.325 100.445 -0.470 37 590 +6 Hover/Click
Dec23 230413 100.275 100.275 100.275 100.275 -0.470 0 5 +0 Hover/Click
Total Volume and Open Interest 7,795 33,076 -550  
Australian Dollar(CME) Weekly Monthly
Jun23 230413 67.10 68.14 67.03 68.06 +0.89 55,839 157,971 +2,087 Hover/Click
Sep23 230413 67.58 68.36 67.27 68.29 +0.89 3 492 -3 Hover/Click
Dec23 230413 67.43 68.47 67.43 68.47 +0.88 2 96 +0 Hover/Click
Total Volume and Open Interest 55,896 159,441 +2,087  
British Pound(CME) Weekly Monthly
Jun23 230413 125.06 125.56 124.92 125.44 +0.37 65,658 212,273 +627 Hover/Click
Sep23 230413 125.25 125.68 125.11 125.58 +0.37 151 757 +48 Hover/Click
Dec23 230413 125.62 125.69 125.19 125.62 +0.36 3 8,779 -3 Hover/Click
Total Volume and Open Interest 66,291 225,292 +619  
Canadian Dollar(CME) Weekly Monthly
Jun23 230413 74.47 75.09 74.44 75.08 +0.54 54,890 160,199 +1,403 Hover/Click
Sep23 230413 74.64 75.18 74.56 75.18 +0.53 9 2,517 -1 Hover/Click
Dec23 230413 74.89 75.45 74.65 75.25 +0.54 1 1,236 -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 54,998 164,875 +1,442  
Japanese Yen(CME) Weekly Monthly
Jun23 230413 75.86 76.48 75.69 76.04 +0.20 118,274 168,606 -2,305 Hover/Click
Sep23 230413 76.86 77.44 76.74 77.07 +0.20 93 1,928 +74 Hover/Click
Dec23 230413 77.74 78.46 77.73 78.06 +0.11 4 200 +0 Hover/Click
Total Volume and Open Interest 119,189 176,822 -2,469  
Swiss Franc(CME) Weekly Monthly
Jun23 230413 112.44 113.69 112.24 113.43 +0.94 14,486 37,841 -78 Hover/Click
Sep23 230413 113.70 114.67 113.28 114.46 +0.94 3 370 +0 Hover/Click
Dec23 230413 114.60 115.50 114.19 115.40 +0.94 1 61 +1 Hover/Click
Total Volume and Open Interest 14,490 38,272 -77  
EuroFX(CME) Weekly Monthly
Jun23 230413 110.33 111.08 110.17 110.88 +0.51 129,375 747,073 +5,235 Hover/Click
Sep23 230413 110.78 111.52 110.63 111.33 +0.51 660 6,129 +96 Hover/Click
Dec23 230413 111.17 111.83 110.97 111.66 +0.50 76 1,703 -1 Hover/Click
Total Volume and Open Interest 131,941 759,439 +5,190  
Mexican Peso(CME) Weekly Monthly
Jun23 230413 546.25 549.50 545.00 548.38 +2.88 36,218 259,358 +259 Hover/Click
Sep23 230413 538.25 538.25 538.25 538.25 +2.75 0 655 +0 Hover/Click
Total Volume and Open Interest 36,248 260,053 +250  
Brazilian Real(CME) Weekly Monthly
May23 230413 201.90 203.85 201.80 202.40 +0.25 8,260 37,598 +2,238  
Jun23 230413 200.95 202.45 200.80 201.15 +0.20 764 6,387 +204 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 9,024 43,986 +2,442  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230413 132~220 133~010 131~220 131~260 -0~110 187,337 1,179,731 -7,158 Hover/Click
Sep23 230413 132~190 133~030 131~290 131~300 -0~110 20 92 +13 Hover/Click
Dec23 230413 131~230 131~230 131~230 131~230 -0~110       Hover/Click
Total Volume and Open Interest 187,357 1,179,823 -7,145  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230413 115~285 116~030 115~125 115~145 -0~080 1,044,936 4,271,161 +6,337 Hover/Click
Sep23 230413 116~170 116~270 116~060 116~065 -0~085 971 4,132 +212 Hover/Click
Dec23 230413 117~015 117~015 117~015 117~015 -0~085       Hover/Click
Total Volume and Open Interest 1,045,907 4,275,293 +6,549  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230413 110~070 110~132 109~294 109~310 -0~046 818,922 4,446,504 -14,698 Hover/Click
Sep23 230413 110~242 110~292 110~146 110~160 -0~046 0 62 +0 Hover/Click
Dec23 230413 111~000 111~000 111~000 111~000 -0~046       Hover/Click
Total Volume and Open Interest 818,922 4,446,566 -14,698  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230413 103~134 103~176 103~110 103~123 -0~003 422,753 2,531,928 +33,018 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 422,753 2,531,969 +33,018  
Eurodollars(CME) Weekly Monthly
Jun23 230413 94.730 94.765 94.705 94.735 +0.010 26,084 575,676 +4,435  
Sep23 230413 95.125 95.160 95.070 95.115 unch 12,944 596,180 -3,456  
Dec23 230413 95.490 95.555 95.425 95.480 unch 8,669 549,233 -3,740  
Mar24 230413 95.915 96.025 95.880 95.930 -0.005 4,820 382,759 +107  
Jun24 230413 96.350 96.430 96.290 96.330 -0.005 5,866 396,180 -2,375  
Sep24 230413 96.645 96.725 96.600 96.625 -0.015 4,709 345,589 -2,697  
Dec24 230413 96.795 96.880 96.765 96.780 -0.025 5,810 540,288 -1,096  
Mar25 230413 96.875 96.940 96.830 96.845 -0.030 3,987 213,635 +228  
Jun25 230413 96.910 96.955 96.855 96.865 -0.030 1,742 159,894 -378  
Sep25 230413 96.940 96.970 96.870 96.880 -0.030 2,084 137,905 -1,305  
Dec25 230413 96.930 96.980 96.880 96.890 -0.040 829 124,583 -103  
Mar26 230413 96.925 96.970 96.870 96.880 -0.045 1,723 78,587 -1,207  
Jun26 230413 96.920 96.955 96.860 96.870 -0.045 2,040 68,556 -389  
Sep26 230413 96.900 96.935 96.835 96.845 -0.055 850 89,292 -219  
Dec26 230413 96.865 96.915 96.820 96.825 -0.060 443 59,515 -68  
Mar27 230413 96.860 96.890 96.795 96.795 -0.060 1,530 45,301 -656  
Jun27 230413 96.825 96.860 96.765 96.770 -0.060 315 31,804 -54  
Sep27 230413 96.820 96.820 96.720 96.730 -0.055 370 23,596 -99  
Total Volume and Open Interest 95,001 4,630,651 -12,676  
Ultra T-Bond(CBOT)
Jun23 230413 142~29 143~08 141~09 141~14 -0~21 130,324 1,413,005 +152  
Sep23 230413 141~26 143~18 141~23 141~26 -0~20 22 20 +18  
Dec23 230413 141~26 141~26 141~26 141~26 -0~20        
Total Volume and Open Interest 130,346 1,413,025 +170  
Ultra 10-Yr T-Note(CBOT)
Jun23 230413 122~045 122~110 121~150 121~175 -0~100 186,977 1,591,822 +6,273  
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 186,977 1,591,822 +6,273  
30 Day Federal Funds(CBOT)
Apr23 230413 95.175 95.175 95.173 95.173 unch 9,282 464,888 +516  
May23 230413 95.010 95.025 95.005 95.010 unch 65,679 339,235 +2,810  
Jun23 230413 94.990 95.020 94.985 94.995 +0.010 19,738 101,614 +1,162  
Jul23 230413 95.010 95.050 95.000 95.015 +0.010 46,749 243,166 +6,413  
Aug23 230413 95.130 95.170 95.110 95.130 +0.005 36,634 174,692 +2,559  
Sep23 230413 95.195 95.235 95.165 95.185 unch 12,736 29,117 +626  
Total Volume and Open Interest 234,028 1,624,730 +17,365  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230413 147.64 147.85 147.57 147.62 -0.05 545 16,341 +89 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 545 16,341 +89  
Euro-Buxl(EUREX)
Jun23 230413 139.34 139.58 137.72 138.42 -0.64 48,263 206,432 -1,068  
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 48,263 206,438 -1,068  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230413 135.32 135.52 134.70 135.12 -0.03 532,422 1,196,589 -38,387 Hover/Click
Sep23 230413 134.41 134.45 134.11 134.45 +0.01 78 98 +44 Hover/Click
Dec23 230413 133.92 133.92 133.92 133.92 -0.03       Hover/Click
Total Volume and Open Interest 532,500 1,196,687 -38,343  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230413 117.68 117.83 117.36 117.60 +0.04 463,024 1,424,045 +20,600 Hover/Click
Sep23 230413 116.96 116.96 116.91 116.91 +0.03 3 13 +3 Hover/Click
Dec23 230413 118.67 118.67 118.67 118.67 +0.04       Hover/Click
Total Volume and Open Interest 463,027 1,424,058 +20,603  
Euro-Schatz(EUREX)
Jun23 230413 105.57 105.67 105.47 105.57 +0.02 335,339 1,660,471 -9,712  
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 335,339 1,660,473 -9,712  
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 0 129 +0  
Dec23 230413 96.380 96.380 96.380 96.380 +0.025 0 22 +0  
Total Volume and Open Interest 0 491 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230413 103~02 103~14 102~17 103~03 +0~03 141,084 405,643 +4,903 Hover/Click
Sep23 230413 102~21 102~21 102~21 102~21 +0~06 0 35 +0 Hover/Click
Total Volume and Open Interest 141,084 405,678 +4,903  
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 230413 96.460 96.480 96.435 96.450 unch 113,335 520,939 +1,958  
Sep23 230413 96.260 96.305 96.245 96.275 +0.020 120,508 537,010 +12,020  
Dec23 230413 96.365 96.410 96.335 96.380 +0.030 112,388 348,093 +10,147  
Total Volume and Open Interest 806,333 3,331,605 +28,770  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230413 96.37 96.42 96.31 96.35 -0.03 26,720 203,941 -3,463  
Sep23 230413 96.38 96.44 96.31 96.34 -0.05 13,281 132,008 +914  
Dec23 230413 96.45 96.50 96.37 96.39 -0.06 38,590 154,408 -3,094  
Mar24 230413 96.55 96.59 96.45 96.49 -0.06 6,638 104,311 -547  
Jun24 230413 96.64 96.68 96.56 96.60 -0.05 7,067 96,407 -1,164  
Sep24 230413 96.74 96.78 96.67 96.71 -0.04 5,366 76,035 +213  
Dec24 230413 96.80 96.86 96.75 96.79 -0.04 3,147 51,075 -618  
Mar25 230413 96.88 96.94 96.82 96.85 -0.04 1,692 28,950 +195  
Jun25 230413 96.90 96.97 96.87 96.90 -0.03 1 1,507 +1  
Sep25 230413 96.94 97.01 96.92 96.92 -0.03 0 426 +0  
Total Volume and Open Interest 102,503 849,427 -7,563  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230413 96.77 96.80 96.70 96.73 -0.03 107,304 1,013,477 +9,578  
Sep23 230413 96.73 96.73 96.73 96.73 -0.03        
Total Volume and Open Interest 107,304 1,013,477 +9,578  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230413 97.13 97.18 97.05 97.09 -0.04 124,992 727,506 -3,955  
Sep23 230413 97.09 97.09 97.09 97.09 -0.04        
Total Volume and Open Interest 124,992 727,506 -3,955  
Gold(CMX) Weekly Monthly
Apr23 230413 2015.6 2048.6 2015.6 2041.3 +30.4 68 823 -343 Hover/Click
Jun23 230413 2029.5 2063.4 2028.3 2055.3 +30.4 126,376 403,271 +1,116 Hover/Click
Aug23 230413 2048.2 2081.4 2046.9 2073.8 +30.5 5,572 32,312 +778 Hover/Click
Oct23 230413 2065.5 2099.0 2065.5 2092.3 +30.6 528 9,733 -42 Hover/Click
Dec23 230413 2085.6 2117.1 2084.5 2110.1 +30.4 2,002 23,771 +517 Hover/Click
Feb24 230413 2110.0 2130.0 2110.0 2127.1 +30.5 308 2,625 +179 Hover/Click
Apr24 230413 2143.0 2143.4 2143.0 2143.4 +30.7 48 847 +9 Hover/Click
Jun24 230413 2144.8 2161.5 2142.6 2159.3 +30.7 15 675 +7 Hover/Click
Aug24 230413 2173.1 2173.1 2173.1 2173.1 +30.7 8 49 +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 4 458 +1 Hover/Click
Feb25 230413 2213.8 2213.8 2213.8 2213.8 +30.7       Hover/Click
Total Volume and Open Interest 135,394 476,567 +2,206  
Silver(CMX) Weekly Monthly
May23 230413 2563.0 2611.5 2551.5 2592.5 +46.7 54,833 85,559 -4,250 Hover/Click
Jul23 230413 2582.5 2632.0 2574.0 2614.3 +46.7 17,395 43,123 +7,900 Hover/Click
Sep23 230413 2608.0 2652.5 2600.5 2636.0 +47.2 1,828 7,730 +340 Hover/Click
Dec23 230413 2636.5 2680.0 2630.5 2666.7 +49.7 804 5,195 +123 Hover/Click
Mar24 230413 2662.5 2700.0 2662.5 2698.2 +50.4 176 640 +56 Hover/Click
May24 230413 2719.5 2724.5 2718.4 2718.4 +51.3 47 166 +18 Hover/Click
Jul24 230413 2732.4 2732.4 2732.4 2732.4 +51.3 3 7 +3 Hover/Click
Total Volume and Open Interest 75,186 142,699 +4,223  
Platinum(NYMEX) Weekly Monthly
Apr23 230413 1043.0 1056.1 1043.0 1056.1 +38.1 2 8 +0 Hover/Click
Jul23 230413 1029.1 1070.0 1023.4 1065.5 +38.0 11,676 56,692 +140 Hover/Click
Oct23 230413 1037.8 1072.8 1033.4 1072.0 +37.2 633 3,082 +372 Hover/Click
Jan24 230413 1045.0 1079.6 1045.0 1076.6 +36.8 27 315 +1 Hover/Click
Total Volume and Open Interest 12,339 60,115 +512  
Palladium(NYMEX) Weekly Monthly
Jun23 230413 1462.00 1524.50 1445.00 1495.60 +39.70 1,725 11,468 -83 Hover/Click
Sep23 230413 1473.50 1529.50 1470.00 1509.70 +39.40 282 758 +222 Hover/Click
Dec23 230413 1515.50 1554.00 1513.50 1525.00 +39.20 8 63 +0 Hover/Click
Total Volume and Open Interest 2,016 12,290 +140  
Copper(CMX) Weekly Monthly
May23 230413 407.00 414.30 405.35 412.40 +4.30 85,662 92,952 -7,766 Hover/Click
Jul23 230413 406.90 413.80 405.40 412.05 +3.85 37,526 63,540 +3,479 Hover/Click
Sep23 230413 406.90 413.50 405.50 412.00 +3.70 4,321 18,043 +296 Hover/Click
Dec23 230413 407.05 413.05 406.80 411.95 +3.65 2,610 19,838 +980 Hover/Click
Mar24 230413 409.10 411.80 409.10 411.60 +3.55 192 4,335 +13 Hover/Click
Total Volume and Open Interest 131,244 209,501 -2,867  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230413 33788 34216 33747 34190 +377 121,326 89,779 +1,831 Hover/Click
Sep23 230413 34023 34464 34005 34446 +379 94 475 +19 Hover/Click
Dec23 230413 34576 34593 34576 34576 +389 3 9 +3 Hover/Click
Mar24 230413 34765 34765 34765 34765 +401       Hover/Click
Total Volume and Open Interest 121,423 90,263 +1,853  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230413 4117.50 4177.00 4110.25 4172.75 +53.75 1,221,824 2,229,978 -4,416 Hover/Click
Sep23 230413 4151.25 4213.25 4147.25 4209.50 +54.25 2,028 12,989 +693 Hover/Click
Dec23 230413 4197.50 4246.75 4184.50 4243.75 +55.00 9 2,827 +2 Hover/Click
Mar24 230413 4278.00 4278.00 4278.00 4278.00 +55.25 28 81 +20 Hover/Click
Total Volume and Open Interest 1,223,889 2,248,469 -3,701  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230413 12957.00 13228.00 12925.50 13209.75 +257.50 549,047 233,981 -1,451 Hover/Click
Sep23 230413 13089.75 13367.25 13070.25 13351.50 +259.25 405 3,166 +201 Hover/Click
Dec23 230413 13482.00 13482.00 13482.00 13482.00 +259.00 2 202 +0 Hover/Click
Total Volume and Open Interest 549,454 237,470 -1,250  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230413 2501.00 2523.40 2492.30 2518.20 +17.90 8,029 39,425 -25 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 8,029 39,425 -25  
Volatility Index(CBOE)
Apr23 230413 20.05 20.12 18.75 18.85 -1.10 46,551 89,483 -7,159  
May23 230413 21.05 21.15 20.25 20.40 -0.65 53,623 133,519 +10,262  
Jun23 230413 22.27 22.32 21.60 21.78 -0.47 21,892 56,905 +2,068  
Jul23 230413 23.05 23.12 22.47 22.61 -0.42 12,103 31,567 -156  
Total Volume and Open Interest 146,498 360,853 +5,845  
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 +23.80 140,805 488,007 +1,269 Hover/Click
Sep23 230413 1814.10 1829.10 1797.40 1824.60 +24.00 33 3,134 +16 Hover/Click
Dec23 230413 1840.10 1840.10 1813.60 1840.10 +23.40 0 2 +0 Hover/Click
Total Volume and Open Interest 140,838 491,143 +1,285  
Nikkei 225(CME)
Jun23 230413 27935 28480 27905 28440 +450 2,590 11,025 +170  
Sep23 230413 28375 28410 28375 28375 +450 0 10 +0  
Total Volume and Open Interest 2,590 11,035 +170  
Nikkei 225(SGX) Weekly Monthly
Jun23 230413 28075 28235 27870 28195 +125 39,220 110,628 +2,433  
Sep23 230413 28100 28145 28100 28145 +125 1 359 +0  
Dec23 230413 27915 27915 27915 27915 +125 0 6,606 +0  
Total Volume and Open Interest 39,397 127,796 +2,257  
Nikkei 225 Mini(JPX)
Jun23 230413 28100 28240 27905 28190 +100 768,307 380,432 +4,931  
Sep23 230413 28040 28175 27850 28130 +100 15,048 18,176 +1,407  
Dec23 230413 27825 27955 27625 27910 +110 1,487 5,007 +161  
Total Volume and Open Interest 811,197 524,985 +11,850  
Nikkei 225(JPX)
Jun23 230413 28100 28240 27900 28190 +100 49,886 214,929 +708  
Sep23 230413 28030 28170 27850 28130 +100 446 13,015 -6  
Dec23 230413 27780 27910 27780 27910 +110 79 30,934 -367  
Total Volume and Open Interest 50,416 294,748 +838  
Nikkei 225(CME) Yen
Jun23 230413 27890 28435 27860 28395 +450 18,316 39,505 +678  
Sep23 230413 28230 28335 27840 28330 +450 0 35 +0  
Dec23 230413 28125 28125 28125 28125 +450        
Total Volume and Open Interest 18,316 39,569 +678  
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 66,104 229,764 -1,696  
May23 230413 7376.5 7421.0 7376.0 7411.5 +82.5 30 10 +1  
Jun23 230413 7334.5 7377.0 7334.5 7363.5 +83.0 147 1,527 +11  
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 66,281 231,302 -1,684  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230413 20360 20455 19896 20374 +8 112,323 111,006 +356  
May23 230413 20314 20418 19878 20348 +5 1,792 2,161 -987  
Jun23 230413 20356 20363 19835 20301 +8 105 9,392 -20  
Total Volume and Open Interest 114,285 133,146 -649  
DAX(EUREX) Weekly Monthly
Jun23 230413 15812.0 15924.0 15800.0 15867.0 +21.0 40,539 72,446 +207  
Sep23 230413 16015.0 16025.0 15995.0 15996.0 +21.0 10 145 +2  
Dec23 230413 16134.0 16134.0 16134.0 16134.0 -6.0 0 2 +0  
Total Volume and Open Interest 40,549 72,593 +209  
Mini-DAX(EUREX)
Jun23 230413 15817.0 15924.0 15798.0 15867.0 +21.0 27,042 13,554 +667  
Sep23 230413 16005.0 16052.0 15958.0 15996.0 +21.0 8 50 +3  
Dec23 230413 16134.0 16134.0 16134.0 16134.0 -6.0        
Total Volume and Open Interest 27,050 13,604 +670  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230413 4282 4324 4278 4309 +27 530,421 3,547,747 -40,642  
Sep23 230413 4325 4335 4323 4334 +28 194 27,283 +59  
Dec23 230413 4360 4360 4360 4360 +29 150 53,158 -150  
Total Volume and Open Interest 530,765 3,630,795 -40,733  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230413 11169 11230 11152 11193 +34 28,908 144,509 -2,098  
Sep23 230413 11222 11244 11222 11223 +36 20 98 +6  
Dec23 230413 11263 11263 11263 11263 +31 0 350 +0  
Total Volume and Open Interest 28,928 144,957 -2,092  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230413 7802.00 7868.00 7799.50 7846.00 +26.00 72,828 595,008 -2,374  
Sep23 230413 7855.00 7855.00 7855.00 7855.00 +28.50 2 707 +1  
Dec23 230413 7908.00 7908.00 7908.00 7908.00 +26.50 0 8 +0  
Total Volume and Open Interest 72,830 595,723 -2,373  
SPI 200(SFE) Weekly Monthly
Jun23 230413 7362.0 7405.0 7329.0 7341.0 -19.0 41,205 240,809 +2,504  
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 41,224 241,854 +2,507  
FTSE MIB(ISE)
Jun23 230413 27130.00 27260.00 27015.00 27129.00 -11.00 13,495 93,182 +3,611  
Sep23 230413 27305.00 27315.00 27105.00 27201.00 -6.00 14 284 +4  
Dec23 230413 27236.00 27236.00 27236.00 27236.00 +4.00 0 4 +0  
Total Volume and Open Interest 13,509 93,470 +3,615  
KOSPI 200(KFE)
Jun23 230413 331.55 334.60 331.05 334.30 +0.85 271,971 324,711 +3,490  
Sep23 230413 333.15 336.00 332.15 335.75 +0.85 298 20,609 -200  
Dec23 230413 333.90 337.30 333.90 337.30 +0.95 12 28,829 +525  
Total Volume and Open Interest 272,286 391,778 +3,997  
GSCI(CME) Weekly Monthly
Apr23 230413 598.20 601.10 595.60 596.00 -2.90 129 606 +21  
May23 230413 599.25 599.25 593.00 593.80 -2.15 133 121 +121  
Jun23 230413 591.30 591.30 591.30 591.30 -7.15        
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

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