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 Fri April 14, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230414 1502.00 1503.75 1490.00 1500.50 -0.50 132,897 192,989 -15,088 Hover/Click
Jul23 230414 1474.00 1476.75 1459.50 1467.25 -6.00 110,360 237,847 +7,195 Hover/Click
Aug23 230414 1423.75 1426.25 1408.25 1415.50 -8.25 9,588 24,505 -379 Hover/Click
Sep23 230414 1341.75 1345.75 1327.75 1334.50 -10.00 5,130 21,825 +150 Hover/Click
Nov23 230414 1312.50 1313.00 1295.50 1301.50 -11.00 36,334 168,246 -471 Hover/Click
Jan24 230414 1317.50 1319.00 1301.75 1307.75 -11.00 4,532 22,281 +317 Hover/Click
Mar24 230414 1311.50 1313.25 1296.50 1302.75 -10.50 2,660 21,136 +573 Hover/Click
May24 230414 1313.00 1314.50 1298.00 1304.75 -10.25 1,275 9,488 +95 Hover/Click
Jul24 230414 1311.25 1311.25 1300.50 1307.00 -10.50 654 3,926 -67 Hover/Click
Aug24 230414 1294.75 1294.75 1294.75 1294.75 -10.50 43 54 +19 Hover/Click
Sep24 230414 1254.75 1257.25 1246.25 1257.25 -10.50 10 183 +10 Hover/Click
Nov24 230414 1245.00 1246.25 1230.25 1234.75 -11.25 162 5,803 +10 Hover/Click
Jan25 230414 1235.25 1235.25 1235.25 1235.25 -11.25 0 53 +0 Hover/Click
Mar25 230414 1224.00 1224.00 1224.00 1224.00 -11.25 0 2 +0 Hover/Click
Total Volume and Open Interest 303,647 709,270 -7,636  
Soybean Meal(CBOT) Weekly Monthly
May23 230414 463.40 465.70 459.00 459.70 -3.90 66,266 98,162 -10,449 Hover/Click
Jul23 230414 460.50 462.80 456.20 456.80 -4.10 62,345 155,074 +5,622 Hover/Click
Aug23 230414 449.10 451.50 445.50 446.50 -3.60 10,824 27,625 +610 Hover/Click
Sep23 230414 434.00 435.20 429.40 430.40 -3.80 8,807 30,776 +669 Hover/Click
Oct23 230414 419.90 420.60 415.20 416.70 -3.00 5,319 19,809 +518 Hover/Click
Dec23 230414 416.40 418.00 412.60 413.80 -3.10 20,949 70,514 -1,682 Hover/Click
Jan24 230414 411.90 413.10 408.30 409.60 -2.80 1,894 14,708 +636 Hover/Click
Mar24 230414 401.20 403.00 398.20 399.40 -3.20 484 8,266 +62 Hover/Click
May24 230414 397.10 397.30 393.00 393.60 -4.00 637 3,321 +110 Hover/Click
Jul24 230414 394.10 395.70 391.80 392.10 -4.50 425 1,990 +135 Hover/Click
Total Volume and Open Interest 178,114 431,987 -3,722  
Soybean Oil(CBOT) Weekly Monthly
May23 230414 53.67 53.83 52.63 53.66 -0.06 54,748 105,757 -6,954 Hover/Click
Jul23 230414 53.79 53.94 52.79 53.77 -0.06 55,503 154,318 +2,664 Hover/Click
Aug23 230414 53.61 53.73 52.60 53.58 -0.04 9,660 40,990 -21 Hover/Click
Sep23 230414 53.32 53.40 52.32 53.28 -0.04 8,527 32,517 +560 Hover/Click
Oct23 230414 52.83 52.97 51.92 52.86 -0.03 4,238 22,647 +163 Hover/Click
Dec23 230414 52.65 52.74 51.70 52.63 -0.05 17,106 87,569 +2,125 Hover/Click
Jan24 230414 52.45 52.59 51.60 52.46 -0.06 2,401 13,798 +197 Hover/Click
Mar24 230414 52.45 52.49 51.54 52.37 -0.08 1,408 11,943 +370 Hover/Click
May24 230414 52.00 52.44 51.55 52.34 -0.07 1,054 5,650 +157 Hover/Click
Jul24 230414 52.20 52.45 51.53 52.35 -0.06 1,291 3,646 +510 Hover/Click
Total Volume and Open Interest 156,391 484,455 -7  
Canola(WCE) Weekly Monthly
May23 230414 771.4 781.2 761.8 763.1 -7.5 17,080 46,245 -10,314 Hover/Click
Jul23 230414 741.4 749.5 735.2 736.3 -5.0 25,535 133,165 +7,695 Hover/Click
Nov23 230414 702.7 707.8 693.1 693.9 -8.7 7,550 84,689 +1,975 Hover/Click
Jan24 230414 705.0 710.0 696.6 696.6 -8.1 252 6,928 +27 Hover/Click
Mar24 230414 699.3 699.3 699.3 699.3 -7.9 60 2,031 +52 Hover/Click
Total Volume and Open Interest 50,477 273,230 -565  
Corn(CBOT) Weekly Monthly
May23 230414 653.75 668.00 651.00 666.25 +14.00 150,111 318,692 -24,200 Hover/Click
Jul23 230414 626.00 637.50 623.00 635.75 +10.25 129,867 446,102 +13,952 Hover/Click
Sep23 230414 561.00 568.25 558.50 567.75 +6.75 31,657 185,793 -478 Hover/Click
Dec23 230414 553.50 560.50 551.25 560.00 +6.25 37,618 304,118 -271 Hover/Click
Mar24 230414 561.50 568.50 559.50 568.25 +6.25 6,727 36,564 +246 Hover/Click
May24 230414 567.25 573.75 564.75 573.50 +6.00 1,154 11,185 +24 Hover/Click
Jul24 230414 569.50 575.00 567.00 575.00 +5.50 960 7,526 +402 Hover/Click
Sep24 230414 545.00 549.50 543.75 549.00 +4.50 98 1,972 -5 Hover/Click
Dec24 230414 535.00 540.25 534.50 539.75 +5.50 281 14,617 +164 Hover/Click
Mar25 230414 545.00 546.50 545.00 546.50 +5.50 0 285 +0 Hover/Click
Total Volume and Open Interest 358,491 1,328,326 -10,158  
Wheat(CBOT) Weekly Monthly
May23 230414 668.75 685.25 661.25 682.50 +15.50 111,542 124,742 -19,295 Hover/Click
Jul23 230414 677.50 694.50 670.75 692.50 +16.50 105,265 153,037 +7,675 Hover/Click
Sep23 230414 687.50 703.50 681.25 702.00 +15.75 16,398 39,814 +679 Hover/Click
Dec23 230414 702.50 719.50 697.75 717.75 +15.00 12,064 50,074 +429 Hover/Click
Mar24 230414 713.25 728.75 708.25 727.50 +14.75 1,822 8,390 -131 Hover/Click
May24 230414 717.00 730.75 712.25 729.50 +13.25 531 2,094 +52 Hover/Click
Total Volume and Open Interest 247,812 381,364 -10,535  
Wheat(KCBT) Weekly Monthly
May23 230414 846.00 881.00 840.25 878.75 +33.50 23,253 47,761 -6,049 Hover/Click
Jul23 230414 832.00 865.50 826.25 863.25 +32.00 23,975 69,627 +1,703 Hover/Click
Sep23 230414 828.25 858.75 822.75 857.75 +30.25 6,091 23,020 +312 Hover/Click
Dec23 230414 829.00 858.00 823.25 857.25 +29.00 2,717 27,405 +806 Hover/Click
Mar24 230414 827.00 857.25 821.50 855.25 +29.00 418 3,741 +75 Hover/Click
May24 230414 828.25 851.00 812.75 846.25 +28.75 88 387 +25 Hover/Click
Jul24 230414 776.50 827.25 774.00 812.50 +35.00 18 603 -1 Hover/Click
Total Volume and Open Interest 56,560 172,699 -3,129  
Wheat(MGE) Weekly Monthly
May23 230414 849.50 879.25 846.50 876.25 +26.75 5,726 16,213 -3,460 Hover/Click
Jul23 230414 850.25 876.25 845.25 873.25 +24.75 5,732 20,978 +1,764 Hover/Click
Sep23 230414 845.00 874.50 845.00 872.00 +24.50 1,315 15,928 -100 Hover/Click
Dec23 230414 849.25 874.00 849.25 871.75 +22.75 393 6,104 +57 Hover/Click
Mar24 230414 869.50 869.50 869.25 869.25 +21.00 7 238 +4 Hover/Click
May24 230414 860.50 860.50 860.50 860.50 +20.00 0 29 +0 Hover/Click
Total Volume and Open Interest 13,173 59,520 -1,735  
Oats(CBOT) Weekly Monthly
May23 230414 333.75 338.75 333.75 336.00 +3.75 181 2,207 -22 Hover/Click
Jul23 230414 330.25 334.00 330.00 332.00 +3.25 232 1,638 +92 Hover/Click
Sep23 230414 335.00 338.75 335.00 336.25 +2.50 23 333 +7 Hover/Click
Dec23 230414 347.75 349.25 345.75 346.50 +2.25 6 566 +4 Hover/Click
Total Volume and Open Interest 442 4,779 +81  
Rough Rice(CBOT) Weekly Monthly
May23 230414 17.61 17.75 17.26 17.39 -0.16 1,047 3,296 -333 Hover/Click
Jul23 230414 17.28 17.37 16.85 17.02 -0.23 550 1,753 -30 Hover/Click
Sep23 230414 15.14 15.28 14.99 15.03 -0.09 35 2,952 -3 Hover/Click
Nov23 230414 15.34 15.34 15.23 15.23 -0.06 2 340 +0 Hover/Click
Total Volume and Open Interest 1,635 8,357 -367  
Live Cattle(CME) Weekly Monthly
Apr23 230414 175.185 175.450 174.685 174.750 -0.750 2,951 11,553 -1,327 Hover/Click
Jun23 230414 164.200 164.830 163.450 163.735 -0.765 22,800 145,978 -430 Hover/Click
Aug23 230414 162.950 163.435 162.400 162.700 -0.550 12,366 88,591 +1,705 Hover/Click
Oct23 230414 166.685 167.050 166.235 166.600 -0.385 5,852 41,176 +676 Hover/Click
Dec23 230414 171.200 171.600 170.800 171.285 -0.265 5,527 29,921 +304 Hover/Click
Feb24 230414 174.785 175.050 174.300 174.830 -0.170 1,144 10,766 +85 Hover/Click
Total Volume and Open Interest 51,417 336,236 +1,402  
Feeder Cattle(CME) Weekly Monthly
Apr23 230414 202.580 203.600 201.750 203.400 +0.715 2,697 4,137 -471 Hover/Click
May23 230414 207.800 208.500 206.830 207.900 +0.100 9,390 20,838 -726 Hover/Click
Aug23 230414 224.850 225.200 223.050 223.950 -1.035 6,269 20,565 +659 Hover/Click
Sep23 230414 228.600 228.900 226.700 227.600 -1.135 2,808 7,080 +615 Hover/Click
Oct23 230414 230.800 231.050 229.035 229.950 -1.100 1,128 2,544 +78 Hover/Click
Nov23 230414 231.950 232.200 230.330 231.435 -0.815 595 2,143 +147 Hover/Click
Jan24 230414 230.200 230.200 228.935 229.830 -0.770 339 1,185 +158 Hover/Click
Total Volume and Open Interest 23,261 58,587 +480  
Lean Hogs(CME) Weekly Monthly
Apr23 230414 71.900 71.930 71.580 71.750 +0.150 4,094 19,180 -652 Hover/Click
May23 230414 80.250 80.750 79.980 80.450 +0.500 461 2,895 +257  
Jun23 230414 86.000 87.230 85.930 86.880 +1.230 17,231 95,776 +430 Hover/Click
Jul23 230414 89.030 89.880 88.680 89.650 +1.120 6,669 26,708 +749 Hover/Click
Aug23 230414 90.200 90.830 89.830 90.530 +0.780 5,062 27,438 -713 Hover/Click
Oct23 230414 80.400 81.050 80.400 80.850 +0.520 4,189 30,522 +87 Hover/Click
Dec23 230414 76.400 76.730 76.050 76.650 +0.650 2,655 17,807 +698 Hover/Click
Feb24 230414 80.180 80.630 79.950 80.580 +0.800 159 7,292 +34 Hover/Click
Total Volume and Open Interest 40,532 229,683 +892  
Class III Milk(CME) Weekly Monthly
Apr23 230414 18.68 18.68 18.62 18.62 -0.06 305 3,845 -86 Hover/Click
May23 230414 17.91 17.93 17.57 17.69 -0.26 770 4,930 -89 Hover/Click
Jun23 230414 18.10 18.10 17.87 17.99 -0.20 536 3,547 +15 Hover/Click
Jul23 230414 18.65 18.65 18.52 18.53 -0.21 114 2,055 +52 Hover/Click
Aug23 230414 19.04 19.14 19.01 19.03 -0.16 30 1,414 +22 Hover/Click
Sep23 230414 19.37 19.38 19.37 19.38 -0.19 37 1,453 +25 Hover/Click
Oct23 230414 19.55 19.55 19.51 19.53 -0.16 32 1,048 +25 Hover/Click
Nov23 230414 19.49 19.50 19.49 19.50 -0.06 28 941 +20 Hover/Click
Dec23 230414 19.23 19.23 19.23 19.23 unch 30 776 +21 Hover/Click
Jan24 230414 18.87 18.87 18.87 18.87 unch 3 160 +3 Hover/Click
Feb24 230414 18.75 18.77 18.75 18.75 +0.03 0 162 +0 Hover/Click
Mar24 230414 18.72 18.72 18.72 18.72 unch 0 192 +0 Hover/Click
Apr24 230414 18.57 18.57 18.57 18.57 unch 0 60 +0 Hover/Click
Total Volume and Open Interest 1,888 20,706 +8  
Cocoa(ICE) Weekly Monthly
May23 230414 3002 3043 2964 2984 -18 21,048 37,691 -7,759 Hover/Click
Jul23 230414 2917 2958 2884 2897 -18 35,999 142,416 -744 Hover/Click
Sep23 230414 2909 2944 2874 2885 -20 12,924 61,315 +3,155 Hover/Click
Dec23 230414 2876 2907 2838 2853 -19 4,883 55,507 -523 Hover/Click
Mar24 230414 2826 2856 2787 2804 -18 2,202 31,050 +315 Hover/Click
May24 230414 2819 2823 2765 2781 -18 182 5,470 -48 Hover/Click
Jul24 230414 2800 2800 2746 2762 -18 64 5,284 -35 Hover/Click
Total Volume and Open Interest 77,309 342,172 -5,639  
Coffee "C"(ICE) Weekly Monthly
May23 230414 195.65 199.65 192.85 193.40 -2.70 27,163 33,304 -7,928 Hover/Click
Jul23 230414 195.00 197.75 190.80 191.50 -2.90 30,360 66,544 +2,728 Hover/Click
Sep23 230414 191.55 194.25 188.10 188.85 -2.60 10,109 37,086 +1,130 Hover/Click
Dec23 230414 189.00 191.00 185.35 186.20 -2.45 7,052 27,952 +203 Hover/Click
Mar24 230414 188.40 190.40 185.05 185.75 -2.35 2,595 11,111 +238 Hover/Click
May24 230414 188.35 190.35 185.40 186.05 -2.15 707 7,015 -70 Hover/Click
Total Volume and Open Interest 78,659 189,261 -3,727  
Orange Juice(ICE) Weekly Monthly
May23 230414 278.65 279.05 272.75 274.85 -5.55 945 5,797 -453 Hover/Click
Jul23 230414 266.85 271.00 263.00 266.20 -2.25 721 3,255 +337 Hover/Click
Sep23 230414 258.95 260.95 256.45 256.45 -0.85 4 424 +1 Hover/Click
Nov23 230414 247.65 247.65 247.65 247.65 -0.60 0 136 +0 Hover/Click
Jan24 230414 238.25 238.25 238.25 238.25 -1.70 0 24 +0 Hover/Click
Mar24 230414 222.25 222.25 222.25 222.25 -1.70 0 1 +0 Hover/Click
Total Volume and Open Interest 1,670 9,640 -115  
Sugar #11(ICE) Weekly Monthly
May23 230414 23.92 24.27 23.75 24.10 +0.06 115,222 180,232 -33,368 Hover/Click
Jul23 230414 23.20 23.62 23.13 23.46 +0.07 117,236 367,908 +10,146 Hover/Click
Oct23 230414 23.05 23.30 22.84 23.12 +0.03 42,822 177,719 +10,951 Hover/Click
Mar24 230414 22.95 23.11 22.72 22.95 -0.02 16,723 124,893 +413 Hover/Click
May24 230414 21.75 21.78 21.49 21.68 -0.03 8,069 40,124 +1,000 Hover/Click
Jul24 230414 20.86 20.97 20.68 20.89 -0.03 4,549 34,751 +776 Hover/Click
Oct24 230414 20.30 20.42 20.15 20.34 -0.04 2,571 26,932 +854 Hover/Click
Mar25 230414 20.10 20.20 20.00 20.14 -0.09 1,092 17,495 +532 Hover/Click
Total Volume and Open Interest 309,005 983,403 -8,683  
London Cocoa(LCE) Weekly Monthly
May23 230414 2190 2229 2190 2203 +12 7,009 51,170 -3,330 Hover/Click
Jul23 230414 2189 2234 2189 2209 +19 11,692 79,530 +3,711 Hover/Click
Sep23 230414 2168 2199 2166 2177 +8 4,521 50,408 +838 Hover/Click
Dec23 230414 2107 2128 2099 2109 +3 4,040 55,515 +1,017 Hover/Click
Mar24 230414 2048 2060 2036 2045 +2 1,252 46,614 +504 Hover/Click
May24 230414 2029 2035 2016 2022 +3 347 12,023 -376 Hover/Click
Jul24 230414 2018 2021 2002 2008 +3 80 5,314 +14 Hover/Click
Total Volume and Open Interest 28,959 305,827 +2,382  
London Sugar(LCE) Weekly Monthly
May23 230414 692.00 696.30 675.00 683.00 -7.20 6,946 7,193 -4,209 Hover/Click
Aug23 230414 666.10 672.50 658.20 668.20 +2.00 8,218 40,255 -77 Hover/Click
Oct23 230414 651.10 656.90 644.30 652.70 +0.90 1,919 16,618 +356 Hover/Click
Dec23 230414 637.20 641.10 630.40 638.00 +0.30 630 10,016 +136 Hover/Click
Mar24 230414 624.60 627.20 617.70 624.50 -0.10 151 6,217 -12 Hover/Click
Total Volume and Open Interest 18,032 83,369 -3,735  
Cotton(ICE) Weekly Monthly
May23 230414 83.32 83.77 82.76 82.86 -0.49 23,937 42,739 -10,336 Hover/Click
Jul23 230414 83.16 83.65 82.64 82.93 -0.26 21,557 69,545 +5,176 Hover/Click
Oct23 230414 83.47 83.47 83.47 83.47 -0.08 0 19 +0 Hover/Click
Dec23 230414 82.96 83.29 82.40 82.80 -0.08 5,783 54,025 +732 Hover/Click
Mar24 230414 82.71 82.74 82.04 82.45 -0.04 845 7,356 -37 Hover/Click
May24 230414 82.40 82.40 81.82 82.22 +0.01 386 2,625 -142 Hover/Click
Total Volume and Open Interest 52,768 181,870 -4,536  
Lumber(CME) Weekly Monthly
May23 230414 416.7 421.4 409.1 419.3 +7.9 91 2,095 +2  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
May23 230414 82.40 83.12 81.76 82.52 +0.36 356,133 185,766 -27,059 Hover/Click
Jun23 230414 82.30 82.99 81.64 82.43 +0.39 220,623 325,319 +19,652 Hover/Click
Jul23 230414 81.94 82.59 81.28 82.06 +0.38 114,020 273,199 +12,973 Hover/Click
Aug23 230414 81.30 81.98 80.72 81.47 +0.37 44,059 90,527 +4,762 Hover/Click
Sep23 230414 80.60 81.25 80.02 80.77 +0.37 55,528 161,665 +1,971 Hover/Click
Oct23 230414 79.81 80.48 79.32 80.04 +0.37 22,507 78,773 +2,053 Hover/Click
Nov23 230414 79.32 79.72 78.65 79.33 +0.37 13,864 51,656 +5,383 Hover/Click
Dec23 230414 78.55 79.05 77.94 78.66 +0.35 77,120 203,542 -4,984 Hover/Click
Jan24 230414 78.06 78.35 77.40 78.01 +0.33 6,497 38,515 -121 Hover/Click
Feb24 230414 77.39 77.52 76.92 77.40 +0.31 3,497 25,485 +827 Hover/Click
Mar24 230414 76.94 77.16 76.48 76.85 +0.33 5,836 37,960 +636 Hover/Click
Apr24 230414 76.31 76.41 76.04 76.32 +0.31 704 20,543 +202 Hover/Click
May24 230414 75.85 75.85 75.85 75.85 +0.29 725 15,168 +160 Hover/Click
Jun24 230414 75.29 75.70 74.81 75.39 +0.28 18,705 85,948 +1,777 Hover/Click
Jul24 230414 74.91 74.91 74.91 74.91 +0.28 634 13,172 +163 Hover/Click
Aug24 230414 74.43 74.43 74.43 74.43 +0.27 581 9,875 +252 Hover/Click
Total Volume and Open Interest 977,549 1,896,968 +21,828  
e-miNY Crude Oil(NYM)
May23 230414 82.425 83.125 81.775 82.525 +0.375 14,731 6,248 +410  
Jun23 230414 82.200 82.950 81.650 82.425 +0.375 966 851 +157  
Jul23 230414 81.875 82.550 81.300 82.050 +0.375 78 1,201 +3  
Aug23 230414 81.575 81.925 80.725 81.475 +0.375 31 45 +2  
Sep23 230414 80.500 81.200 80.050 80.775 +0.375 28 52 +1  
Oct23 230414 80.050 80.100 80.050 80.050 +0.375 0 5 +0  
Nov23 230414 79.100 79.325 78.700 79.325 +0.375 0 17 +0  
Dec23 230414 78.800 79.000 77.950 78.650 +0.350 39 267 -17  
Jan24 230414 78.000 78.000 78.000 78.000 +0.325 2 10 +0  
Feb24 230414 77.400 77.400 77.400 77.400 +0.300 0 14 +0  
Total Volume and Open Interest 15,878 8,787 +555  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230414 268.38 268.51 263.20 263.92 -3.36 46,917 66,147 -4,159 Hover/Click
Jun23 230414 264.61 264.67 260.46 261.56 -2.07 43,121 62,972 +2,280 Hover/Click
Jul23 230414 263.52 263.60 259.64 260.71 -1.79 20,628 27,442 -273 Hover/Click
Aug23 230414 262.44 263.19 259.60 260.73 -1.57 6,813 14,014 +367 Hover/Click
Sep23 230414 262.60 263.11 259.67 260.84 -1.45 5,847 17,499 +735 Hover/Click
Oct23 230414 262.02 262.96 259.56 260.74 -1.48 3,595 14,922 -64 Hover/Click
Nov23 230414 261.72 262.27 259.27 260.25 -1.52 3,208 12,918 +303 Hover/Click
Dec23 230414 260.81 261.70 258.29 259.55 -1.56 8,260 20,343 -159 Hover/Click
Jan24 230414 260.66 261.08 258.21 258.98 -1.56 2,508 5,215 +251 Hover/Click
Feb24 230414 258.43 259.86 257.17 257.90 -1.42 1,009 3,029 +132 Hover/Click
Mar24 230414 256.19 257.94 255.33 256.08 -1.25 948 3,755 -30 Hover/Click
Apr24 230414 254.17 254.95 253.37 253.37 -1.13 1,006 3,052 +88 Hover/Click
May24 230414 252.50 253.16 251.29 251.69 -1.05 948 1,554 +33 Hover/Click
Jun24 230414 251.20 251.95 249.46 250.27 -0.99 906 3,942 -117 Hover/Click
Total Volume and Open Interest 146,937 267,752 -256  
RBOB Gasoline(NYM) Weekly Monthly
May23 230414 283.77 284.51 279.94 283.59 +0.42 72,235 90,890 -9,544 Hover/Click
Jun23 230414 278.30 279.24 275.37 278.65 +0.63 71,831 81,297 +2,540 Hover/Click
Jul23 230414 272.95 273.93 270.28 273.35 +0.59 32,424 35,824 +273 Hover/Click
Aug23 230414 268.02 268.42 265.04 267.87 +0.67 13,245 18,752 +661 Hover/Click
Sep23 230414 261.19 262.41 259.19 261.79 +0.65 11,312 28,610 +2,308 Hover/Click
Oct23 230414 242.20 243.51 240.43 242.93 +0.49 4,651 20,539 +603 Hover/Click
Nov23 230414 235.93 237.60 234.98 237.01 +0.48 3,206 13,156 +545 Hover/Click
Dec23 230414 232.89 233.57 230.83 232.91 +0.34 3,433 14,877 +241 Hover/Click
Jan24 230414 230.43 231.25 229.50 231.06 +0.20 529 9,868 +15 Hover/Click
Feb24 230414 229.54 231.03 229.30 230.64 +0.14 247 1,345 +20 Hover/Click
Total Volume and Open Interest 213,987 320,694 -2,260  
e-miNY RBOB Gasoline(NYM)
May23 230414 283.59 283.59 283.59 283.59 +0.42 1 1 -1  
Jun23 230414 278.65 278.65 278.65 278.65 +0.63 0 2 +0  
Jul23 230414 273.35 273.35 273.35 273.35 +0.59 1 2 +0  
Aug23 230414 267.87 267.87 267.87 267.87 +0.67        
Total Volume and Open Interest 2 5 -1  
Natural Gas(NYM) Weekly Monthly
May23 230414 2.015 2.132 1.946 2.114 +0.107 247,319 224,980 -54,656 Hover/Click
Jun23 230414 2.209 2.316 2.143 2.305 +0.108 113,785 133,591 +14,809 Hover/Click
Jul23 230414 2.449 2.555 2.386 2.545 +0.114 121,775 204,860 +13,294 Hover/Click
Aug23 230414 2.512 2.619 2.450 2.609 +0.116 28,448 51,887 +2,053 Hover/Click
Sep23 230414 2.482 2.589 2.429 2.578 +0.110 21,852 116,755 +23 Hover/Click
Oct23 230414 2.572 2.680 2.515 2.668 +0.109 25,422 105,779 -979 Hover/Click
Nov23 230414 2.960 3.067 2.910 3.043 +0.091 8,176 46,502 +148 Hover/Click
Dec23 230414 3.412 3.515 3.367 3.495 +0.089 5,360 42,856 +81 Hover/Click
Jan24 230414 3.663 3.760 3.608 3.740 +0.091 11,563 78,067 +162 Hover/Click
Feb24 230414 3.579 3.672 3.523 3.651 +0.089 5,141 25,406 +556 Hover/Click
Mar24 230414 3.279 3.370 3.227 3.344 +0.076 6,404 46,623 +318 Hover/Click
Apr24 230414 3.011 3.081 2.957 3.058 +0.063 8,120 51,728 -235 Hover/Click
May24 230414 3.014 3.069 2.960 3.046 +0.048 4,072 23,302 +808 Hover/Click
Jun24 230414 3.140 3.215 3.108 3.191 +0.045 1,136 6,709 +35 Hover/Click
Jul24 230414 3.289 3.358 3.251 3.334 +0.043 1,291 6,560 +1 Hover/Click
Aug24 230414 3.300 3.395 3.286 3.366 +0.040 487 7,530 +4 Hover/Click
Total Volume and Open Interest 615,865 1,332,623 -23,049  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230414 86.18 86.87 85.53 86.31 +0.22 347,797 451,516 -2,259 Hover/Click
Jul23 230414 85.75 86.44 85.15 85.87 +0.19 229,626 379,934 +14,732 Hover/Click
Aug23 230414 85.15 85.83 84.59 85.28 +0.19 123,054 197,560 +7,011 Hover/Click
Sep23 230414 84.55 85.21 83.98 84.68 +0.21 88,239 166,762 +4,458 Hover/Click
Oct23 230414 83.88 84.55 83.40 84.06 +0.22 43,511 98,783 +2,111 Hover/Click
Nov23 230414 83.30 83.90 82.80 83.46 +0.24 27,828 95,230 +1,259 Hover/Click
Dec23 230414 82.69 83.30 82.22 82.86 +0.24 99,439 246,377 +1,829 Hover/Click
Jan24 230414 82.28 82.67 81.68 82.29 +0.24 9,686 45,920 +636 Hover/Click
Feb24 230414 81.81 82.11 81.15 81.73 +0.24 8,817 51,742 +8 Hover/Click
Mar24 230414 81.16 81.61 80.67 81.23 +0.24 9,436 48,735 +1,696 Hover/Click
Apr24 230414 80.95 81.06 80.19 80.73 +0.24 1,433 15,478 +440 Hover/Click
May24 230414 80.34 80.55 79.84 80.27 +0.23 973 13,190 +78 Hover/Click
Jun24 230414 79.68 80.18 79.30 79.82 +0.22 14,703 79,638 +193 Hover/Click
Jul24 230414 79.36 79.36 79.36 79.36 +0.22 618 12,982 +386 Hover/Click
Total Volume and Open Interest 1,043,346 2,197,615 +33,272  
Gas Oil(ICE) Weekly Monthly
May23 230414 775.50 778.50 765.50 772.00 -10.25 97,432 119,438 +1,559 Hover/Click
Jun23 230414 767.50 770.75 758.25 764.75 -10.00 88,824 112,690 +7,406 Hover/Click
Jul23 230414 763.75 767.00 755.00 761.50 -9.00 36,922 56,307 +1,028 Hover/Click
Aug23 230414 762.00 765.50 754.75 760.50 -8.25 15,455 33,165 +697 Hover/Click
Sep23 230414 761.50 764.75 754.25 760.00 -7.50 16,823 37,598 -33 Hover/Click
Oct23 230414 762.75 764.25 754.00 759.75 -7.00 7,937 26,070 +386 Hover/Click
Nov23 230414 758.00 758.75 749.75 755.25 -6.50 4,572 19,104 +740 Hover/Click
Dec23 230414 749.25 752.75 742.75 748.50 -6.25 18,691 58,540 -38 Hover/Click
Jan24 230414 743.75 747.75 739.75 745.00 -5.75 1,384 14,837 -37 Hover/Click
Feb24 230414 740.75 745.75 739.25 742.25 -5.25 971 9,447 +191 Hover/Click
Total Volume and Open Interest 294,388 554,884 +10,630  
WTI Crude Oil(ICE) Weekly Monthly
May23 230414 82.20 83.12 81.76 82.52 +0.36 40,086 54,072 -775 Hover/Click
Jun23 230414 82.06 82.99 81.67 82.43 +0.39 59,270 75,113 -1,987 Hover/Click
Jul23 230414 81.92 82.59 81.32 82.06 +0.38 47,481 45,599 +2,579 Hover/Click
Aug23 230414 81.47 81.99 80.75 81.47 +0.37 30,857 27,180 +1,311 Hover/Click
Sep23 230414 80.77 81.25 80.06 80.77 +0.37 17,257 47,962 +372 Hover/Click
Oct23 230414 79.45 80.42 79.45 80.04 +0.37 5,471 13,693 -35 Hover/Click
Nov23 230414 78.79 79.74 78.79 79.33 +0.37 1,997 9,305 +92 Hover/Click
Dec23 230414 78.33 79.05 77.99 78.66 +0.35 11,891 75,867 -413 Hover/Click
Jan24 230414 77.54 78.15 77.54 78.01 +0.33 536 8,251 -166 Hover/Click
Feb24 230414 77.28 77.51 76.78 77.40 +0.31 399 6,290 +48 Hover/Click
Mar24 230414 76.95 76.95 76.85 76.85 +0.33 912 8,602 +345 Hover/Click
Apr24 230414 76.32 76.32 76.32 76.32 +0.31 9 1,683 +7 Hover/Click
May24 230414 75.85 75.85 75.85 75.85 +0.29 1 1,241 +1 Hover/Click
Jun24 230414 75.47 75.50 75.39 75.39 +0.28 1,433 18,207 +213 Hover/Click
Jul24 230414 74.91 74.91 74.91 74.91 +0.28 0 1,590 +0 Hover/Click
Aug24 230414 74.43 74.43 74.43 74.43 +0.27 55 949 -32 Hover/Click
Total Volume and Open Interest 221,774 466,693 +2,494  
US Dollar Index(ICE) Weekly Monthly
Jun23 230414 100.670 101.430 100.420 101.245 +0.545 15,772 32,934 +453 Hover/Click
Sep23 230414 100.425 101.100 100.215 100.970 +0.525 36 595 +5 Hover/Click
Dec23 230414 100.800 100.800 100.800 100.800 +0.525 0 5 +0 Hover/Click
Total Volume and Open Interest 15,808 33,534 +458  
Australian Dollar(CME) Weekly Monthly
Jun23 230414 68.02 68.24 67.12 67.22 -0.84 66,262 159,996 +2,025 Hover/Click
Sep23 230414 68.29 68.34 67.36 67.47 -0.82 22 489 -3 Hover/Click
Dec23 230414 67.66 68.49 67.58 67.66 -0.81 12 91 -5 Hover/Click
Total Volume and Open Interest 66,536 161,444 +2,003  
British Pound(CME) Weekly Monthly
Jun23 230414 125.47 125.64 124.17 124.33 -1.11 80,358 214,899 +2,626 Hover/Click
Sep23 230414 125.27 125.76 124.34 124.49 -1.09 2,695 1,994 +1,237 Hover/Click
Dec23 230414 124.57 125.77 124.42 124.57 -1.05 0 8,779 +0 Hover/Click
Total Volume and Open Interest 87,272 228,758 +3,466  
Canadian Dollar(CME) Weekly Monthly
Jun23 230414 75.06 75.27 74.74 74.94 -0.14 65,679 162,405 +2,206 Hover/Click
Sep23 230414 75.26 75.34 74.86 75.05 -0.13 62 2,527 +10 Hover/Click
Dec23 230414 75.34 75.38 74.96 75.13 -0.12 6 1,237 +1 Hover/Click
Mar24 230414 75.18 75.43 75.02 75.18 -0.11 0 141 +0 Hover/Click
Total Volume and Open Interest 65,823 167,066 +2,191  
Japanese Yen(CME) Weekly Monthly
Jun23 230414 76.14 76.38 75.42 75.45 -0.59 147,835 164,489 -4,117 Hover/Click
Sep23 230414 77.29 77.39 76.49 76.49 -0.58 423 2,144 +216 Hover/Click
Dec23 230414 77.99 78.36 77.50 77.51 -0.55 7 199 -1 Hover/Click
Total Volume and Open Interest 148,962 172,935 -3,887  
Swiss Franc(CME) Weekly Monthly
Jun23 230414 113.24 113.58 112.42 112.67 -0.76 26,516 39,711 +1,870 Hover/Click
Sep23 230414 114.49 114.58 113.50 113.73 -0.73 254 368 -2 Hover/Click
Dec23 230414 114.68 114.68 114.40 114.68 -0.72 22 83 +22 Hover/Click
Total Volume and Open Interest 26,792 40,162 +1,890  
EuroFX(CME) Weekly Monthly
Jun23 230414 110.87 111.15 110.12 110.38 -0.50 198,851 754,079 +7,006 Hover/Click
Sep23 230414 111.33 111.59 110.59 110.84 -0.49 715 6,302 +173 Hover/Click
Dec23 230414 111.65 111.91 110.96 111.20 -0.46 191 1,853 +150 Hover/Click
Total Volume and Open Interest 202,079 766,661 +7,222  
Mexican Peso(CME) Weekly Monthly
Jun23 230414 548.75 548.88 545.25 547.75 -0.63 53,706 268,311 +8,953 Hover/Click
Sep23 230414 537.50 537.50 536.75 537.50 -0.75 0 655 +0 Hover/Click
Total Volume and Open Interest 53,712 269,006 +8,953  
Brazilian Real(CME) Weekly Monthly
May23 230414 202.80 203.95 201.05 203.00 +0.60 8,101 38,735 +1,137  
Jun23 230414 201.25 202.55 199.90 201.80 +0.65 279 6,428 +41 Hover/Click
Jul23 230414 200.75 200.75 200.75 200.75 +0.60 0 1 +0  
Aug23 230414 199.50 199.50 199.50 199.50 +0.60        
Total Volume and Open Interest 8,380 45,164 +1,178  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230414 131~270 132~020 130~180 130~230 -1~030 282,974 1,177,323 -2,408 Hover/Click
Sep23 230414 131~300 132~040 130~230 130~270 -1~030 57 101 +9 Hover/Click
Dec23 230414 131~000 131~000 131~000 131~000 -0~230       Hover/Click
Total Volume and Open Interest 283,031 1,177,424 -2,399  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230414 115~165 115~230 114~230 114~275 -0~190 1,622,587 4,305,480 +34,319 Hover/Click
Sep23 230414 116~100 116~160 115~165 115~195 -0~190 601 4,524 +392 Hover/Click
Dec23 230414 116~145 116~145 116~145 116~145 -0~190       Hover/Click
Total Volume and Open Interest 1,623,188 4,310,004 +34,711  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230414 110~002 110~044 109~116 109~150 -0~160 1,136,280 4,473,851 +27,347 Hover/Click
Sep23 230414 109~310 110~206 109~290 110~000 -0~160 16 64 +2 Hover/Click
Dec23 230414 110~160 110~160 110~160 110~160 -0~160       Hover/Click
Total Volume and Open Interest 1,136,296 4,473,915 +27,349  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230414 103~126 103~142 103~022 103~042 -0~081 589,541 2,536,133 +4,205 Hover/Click
Sep23 230414 103~300 103~300 103~210 103~234 -0~067 0 41 +0 Hover/Click
Dec23 230414 104~094 104~094 104~094 104~094 -0~067       Hover/Click
Total Volume and Open Interest 589,541 2,536,174 +4,205  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230414 95.065 95.070 94.940 94.965 -0.105 445,553 1,635,327 +6,962  
Sep23 230414 95.370 95.390 95.190 95.225 -0.150 415,486 1,124,030 +10,698  
Dec23 230414 95.735 95.780 95.555 95.590 -0.150 457,151 1,187,618 +7,115  
Mar24 230414 96.195 96.245 96.015 96.045 -0.145 270,544 652,337 +8,421  
Jun24 230414 96.610 96.650 96.410 96.445 -0.145 244,813 627,197 +3,748  
Sep24 230414 96.905 96.940 96.710 96.745 -0.140 166,569 499,588 +3,431  
Dec24 230414 97.065 97.095 96.880 96.910 -0.130 157,125 611,144 +5,467  
Mar25 230414 97.125 97.150 96.960 96.985 -0.120 111,278 326,478 +1,315  
Jun25 230414 97.140 97.170 96.990 97.010 -0.115 92,147 376,995 +10,891  
Sep25 230414 97.150 97.180 97.015 97.030 -0.110 70,473 302,491 -728  
Dec25 230414 97.160 97.190 97.035 97.050 -0.100 72,433 263,979 +2,517  
Mar26 230414 97.150 97.175 97.025 97.040 -0.100 59,111 155,826 +687  
Jun26 230414 97.135 97.165 97.020 97.030 -0.100 31,376 112,182 +4,834  
Sep26 230414 97.115 97.140 97.005 97.010 -0.095 26,291 102,386 +1,692  
Dec26 230414 97.095 97.120 96.990 97.000 -0.085 31,230 127,290 +3,712  
Mar27 230414 97.065 97.090 96.970 96.975 -0.080 21,179 82,361 -293  
Jun27 230414 97.035 97.065 96.950 96.955 -0.075 14,215 80,147 -1,292  
Sep27 230414 96.995 97.025 96.915 96.915 -0.075 14,450 88,180 -611  
Total Volume and Open Interest 2,826,632 9,621,445 +66,163  
Ultra T-Bond(CBOT)
Jun23 230414 141~14 141~22 139~27 140~06 -1~08 204,350 1,415,430 +2,425  
Sep23 230414 141~22 142~01 140~10 140~19 -1~07 178 148 +128  
Dec23 230414 140~19 140~19 140~19 140~19 -1~07        
Total Volume and Open Interest 204,528 1,415,578 +2,553  
Ultra 10-Yr T-Note(CBOT)
Jun23 230414 121~190 121~265 120~225 120~270 -0~225 345,903 1,595,718 +3,896  
Sep23 230414 121~205 122~190 121~205 121~205 -0~225        
Dec23 230414 121~135 121~135 121~135 121~135 -0~225        
Total Volume and Open Interest 345,903 1,595,718 +3,896  
30 Day Federal Funds(CBOT)
Apr23 230414 95.173 95.175 95.170 95.170 -0.003 48,693 470,821 +5,933  
May23 230414 95.015 95.020 94.970 94.985 -0.025 189,078 351,119 +11,884  
Jun23 230414 94.995 95.000 94.920 94.945 -0.050 41,197 104,481 +2,867  
Jul23 230414 95.015 95.020 94.905 94.940 -0.075 92,374 247,382 +4,216  
Aug23 230414 95.125 95.130 94.985 95.015 -0.115 63,780 176,093 +1,401  
Sep23 230414 95.180 95.185 95.030 95.060 -0.125 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 -0.05 545 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 230414 138.04 138.84 136.84 137.12 -1.30 86,419 222,043 +15,611  
Sep23 230414 136.70 136.70 136.70 136.70 -1.30 0 6 +0  
Dec23 230414 136.12 136.12 136.12 136.12 -1.30        
Total Volume and Open Interest 86,419 222,049 +15,611  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230414 134.98 135.28 134.20 134.39 -0.73 833,529 1,271,768 +75,179 Hover/Click
Sep23 230414 134.31 134.55 133.72 133.72 -0.73 11 59 -39 Hover/Click
Dec23 230414 133.19 133.19 133.19 133.19 -0.73       Hover/Click
Total Volume and Open Interest 833,540 1,271,827 +75,140  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230414 117.57 117.67 117.09 117.21 -0.39 576,883 1,444,079 +20,034 Hover/Click
Sep23 230414 116.51 116.51 116.51 116.51 -0.40 3 15 +2 Hover/Click
Dec23 230414 118.28 118.28 118.28 118.28 -0.39       Hover/Click
Total Volume and Open Interest 576,886 1,444,094 +20,036  
Euro-Schatz(EUREX)
Jun23 230414 105.57 105.59 105.36 105.42 -0.15 463,353 1,684,848 +24,377  
Sep23 230414 105.57 105.57 105.57 105.57 -0.15 0 2 +0  
Dec23 230414 105.42 105.42 105.42 105.42 -0.15        
Total Volume and Open Interest 463,353 1,684,850 +24,377  
3-Mth Euribor(EUREX)
Jun23 230414 96.410 96.410 96.410 96.410 -0.040 0 70 +0  
Sep23 230414 96.225 96.225 96.225 96.225 -0.050 1 130 +1  
Dec23 230414 96.315 96.315 96.315 96.315 -0.065 0 22 +0  
Total Volume and Open Interest 1 492 +1  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230414 102~26 102~32 102~01 102~07 -0~28 206,323 412,215 +6,572 Hover/Click
Sep23 230414 102~05 102~05 101~31 101~31 -0~23 15 40 +5 Hover/Click
Total Volume and Open Interest 206,338 412,255 +6,577  
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 230414 96.440 96.445 96.400 96.405 -0.045 180,472 517,386 -3,553  
Sep23 230414 96.265 96.280 96.205 96.220 -0.055 187,543 546,305 +9,295  
Dec23 230414 96.375 96.390 96.295 96.315 -0.065 138,497 358,074 +9,981  
Total Volume and Open Interest 1,106,396 3,352,080 +20,475  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230414 96.35 96.38 96.33 96.35 unch 29,453 204,588 +647  
Sep23 230414 96.34 96.36 96.30 96.34 unch 15,731 129,299 -2,709  
Dec23 230414 96.40 96.42 96.34 96.39 unch 19,590 156,767 +2,359  
Mar24 230414 96.50 96.52 96.43 96.47 -0.02 9,117 102,113 -2,198  
Jun24 230414 96.61 96.63 96.54 96.58 -0.02 5,376 96,057 -350  
Sep24 230414 96.71 96.72 96.64 96.68 -0.03 4,027 75,787 -248  
Dec24 230414 96.79 96.80 96.72 96.77 -0.02 3,744 51,153 +78  
Mar25 230414 96.86 96.87 96.79 96.82 -0.03 3,365 29,152 +202  
Jun25 230414 96.86 96.86 96.85 96.85 -0.05 10 1,506 -1  
Sep25 230414 96.88 96.88 96.87 96.87 -0.05 21 406 -20  
Total Volume and Open Interest 90,440 847,187 -2,240  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230414 96.74 96.74 96.66 96.68 -0.05 91,929 1,017,187 +3,710  
Sep23 230414 96.68 96.68 96.68 96.68 -0.05        
Total Volume and Open Interest 91,929 1,017,187 +3,710  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230414 97.10 97.12 97.04 97.08 -0.01 126,250 735,464 +7,958  
Sep23 230414 97.08 97.08 97.08 97.08 -0.01        
Total Volume and Open Interest 126,250 735,464 +7,958  
Gold(CMX) Weekly Monthly
Apr23 230414 2041.0 2047.8 1995.0 2002.2 -39.1 172 690 -133 Hover/Click
Jun23 230414 2054.7 2061.6 2006.0 2015.8 -39.5 228,494 408,539 +5,268 Hover/Click
Aug23 230414 2073.1 2080.0 2024.7 2034.4 -39.4 6,304 32,803 +491 Hover/Click
Oct23 230414 2091.0 2096.4 2043.9 2052.9 -39.4 714 9,920 +187 Hover/Click
Dec23 230414 2108.8 2115.4 2061.5 2071.2 -38.9 2,915 24,295 +524 Hover/Click
Feb24 230414 2125.3 2125.3 2083.8 2088.6 -38.5 672 3,083 +458 Hover/Click
Apr24 230414 2104.8 2105.1 2104.5 2105.1 -38.3 41 871 +24 Hover/Click
Jun24 230414 2160.0 2160.0 2121.0 2121.0 -38.3 23 687 +12 Hover/Click
Aug24 230414 2135.2 2135.2 2135.2 2135.2 -37.9 4 52 +3 Hover/Click
Oct24 230414 2147.4 2147.4 2147.4 2147.4 -37.9 0 31 +0 Hover/Click
Dec24 230414 2202.5 2202.5 2153.0 2160.3 -37.9 0 458 +0 Hover/Click
Feb25 230414 2175.9 2175.9 2175.9 2175.9 -37.9       Hover/Click
Total Volume and Open Interest 240,167 483,431 +6,864  
Silver(CMX) Weekly Monthly
May23 230414 2597.0 2623.5 2526.5 2546.0 -46.5 89,015 81,853 -3,706 Hover/Click
Jul23 230414 2619.5 2643.5 2548.5 2568.4 -45.9 16,269 49,424 +6,301 Hover/Click
Sep23 230414 2640.0 2664.5 2572.0 2590.2 -45.8 1,814 8,037 +307 Hover/Click
Dec23 230414 2667.0 2696.5 2603.0 2621.5 -45.2 1,247 5,170 -25 Hover/Click
Mar24 230414 2704.5 2704.5 2640.0 2652.7 -45.5 210 711 +71 Hover/Click
May24 230414 2671.5 2673.5 2670.5 2671.7 -46.7 57 176 +10 Hover/Click
Jul24 230414 2685.7 2685.7 2685.7 2685.7 -46.7 0 7 +0 Hover/Click
Total Volume and Open Interest 108,880 145,695 +2,996  
Platinum(NYMEX) Weekly Monthly
Apr23 230414 1044.6 1044.6 1044.6 1044.6 -11.5 0 6 -2 Hover/Click
Jul23 230414 1062.1 1071.1 1046.7 1054.0 -11.5 18,149 56,686 -6 Hover/Click
Oct23 230414 1074.1 1076.3 1053.3 1060.5 -11.5 855 3,365 +283 Hover/Click
Jan24 230414 1082.1 1082.1 1064.6 1064.6 -12.0 10 315 +0 Hover/Click
Total Volume and Open Interest 19,015 60,389 +274  
Palladium(NYMEX) Weekly Monthly
Jun23 230414 1513.50 1523.00 1473.50 1496.30 +0.70 1,592 11,388 -80 Hover/Click
Sep23 230414 1507.50 1530.00 1493.00 1511.00 +1.30 228 820 +62 Hover/Click
Dec23 230414 1525.00 1528.00 1524.80 1524.80 -0.20 23 61 -2 Hover/Click
Total Volume and Open Interest 1,845 12,272 -18  
Copper(CMX) Weekly Monthly
May23 230414 412.85 419.55 409.50 410.65 -1.75 93,031 85,133 -7,819 Hover/Click
Jul23 230414 412.65 418.65 409.30 410.60 -1.45 41,759 68,319 +4,779 Hover/Click
Sep23 230414 412.15 418.25 409.25 410.45 -1.55 5,790 18,273 +230 Hover/Click
Dec23 230414 412.20 417.90 409.10 410.35 -1.60 3,790 21,536 +1,698 Hover/Click
Mar24 230414 413.50 414.90 409.95 410.10 -1.50 327 4,407 +72 Hover/Click
Total Volume and Open Interest 145,735 208,415 -1,086  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230414 34130 34275 33877 34037 -153 170,018 89,402 -377 Hover/Click
Sep23 230414 34400 34507 34149 34300 -146 93 494 +19 Hover/Click
Dec23 230414 34434 34646 34408 34434 -142 0 9 +0 Hover/Click
Mar24 230414 34618 34618 34618 34618 -147       Hover/Click
Total Volume and Open Interest 170,111 89,905 -358  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230414 4168.75 4189.00 4138.00 4163.75 -9.00 1,853,671 2,235,293 +5,315 Hover/Click
Sep23 230414 4204.75 4226.50 4175.50 4201.75 -7.75 3,126 14,728 +1,739 Hover/Click
Dec23 230414 4240.25 4260.75 4213.50 4238.00 -5.75 27 2,835 +8 Hover/Click
Mar24 230414 4272.75 4279.75 4258.25 4272.75 -5.25 0 81 +0 Hover/Click
Total Volume and Open Interest 1,856,824 2,255,531 +7,062  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230414 13183.00 13255.00 13058.00 13181.25 -28.50 684,779 235,109 +1,128 Hover/Click
Sep23 230414 13319.00 13400.00 13201.25 13326.50 -25.00 777 3,222 +56 Hover/Click
Dec23 230414 13457.00 13457.00 13354.75 13457.00 -25.00 0 202 +0 Hover/Click
Total Volume and Open Interest 685,556 238,654 +1,184  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230414 2517.60 2535.10 2489.60 2503.90 -14.30 11,128 39,334 -91 Hover/Click
Sep23 230414 2521.60 2521.60 2521.60 2521.60 -12.10       Hover/Click
Dec23 230414 2540.20 2540.20 2540.20 2540.20 -12.30       Hover/Click
Total Volume and Open Interest 11,128 39,334 -91  
Volatility Index(CBOE)
Apr23 230414 18.90 19.05 18.20 18.35 -0.50 70,786 76,681 -12,802  
May23 230414 20.49 20.72 20.05 20.09 -0.31 70,215 144,944 +11,425  
Jun23 230414 21.85 22.15 21.65 21.70 -0.08 26,833 57,213 +308  
Jul23 230414 22.65 23.03 22.64 22.70 +0.09 11,726 31,776 +209  
Total Volume and Open Interest 193,230 361,171 +318  
S & P 600(CME)
Jun23 230414 1169.70 1169.70 1169.70 1169.70 -9.60        
Sep23 230414 1178.40 1178.40 1178.40 1178.40 -9.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230414 1806.10 1819.40 1779.10 1791.70 -17.00 175,833 488,130 +123 Hover/Click
Sep23 230414 1819.80 1834.30 1795.80 1807.70 -16.90 162 3,139 +5 Hover/Click
Dec23 230414 1824.40 1845.50 1812.80 1824.40 -15.70 0 2 +0 Hover/Click
Total Volume and Open Interest 175,995 491,271 +128  
Nikkei 225(CME)
Jun23 230414 28435 28625 28365 28530 +90 3,981 10,897 -128  
Sep23 230414 28355 28565 28355 28475 +100 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 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 230414 28370 28510 28320 28420 +230 638,083 386,207 +5,775  
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 230414 28360 28510 28320 28420 +230 39,376 214,171 -758  
Sep23 230414 28310 28450 28270 28370 +240 224 12,998 -17  
Dec23 230414 28060 28210 28060 28140 +230 5 30,485 -449  
Total Volume and Open Interest 39,612 294,167 -581  
Nikkei 225(CME) Yen
Jun23 230414 28390 28585 28325 28490 +95 20,170 40,479 +974  
Sep23 230414 28425 28500 28290 28425 +95 0 35 +0  
Dec23 230414 28220 28220 28220 28220 +95        
Total Volume and Open Interest 20,173 40,543 +974  
Nikkei 225(CME) e-Mini Yen
Jun23 230414 28490 28490 28490 28490 +90        
Sep23 230414 28430 28430 28425 28430 +100        
Dec23 230414 28220 28220 28220 28220 +90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230414 7506.5 7538.5 7495.5 7523.5 +38.0 62,478 235,023 +5,259  
May23 230414 7433.0 7463.5 7422.0 7449.0 +37.5 394 38 +28  
Jun23 230414 7385.5 7410.0 7385.5 7401.5 +38.0 3 1,573 +46  
Sep23 230414 7452.5 7452.5 7452.5 7452.5 +38.0        
Dec23 230414 7495.0 7495.0 7495.0 7495.0 +38.0        
Mar24 230414 7548.5 7548.5 7548.5 7548.5 +38.0        
Total Volume and Open Interest 62,875 236,635 +5,333  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230414 20371 20550 20316 20443 +69 94,521 110,294 -712  
May23 230414 20350 20500 20298 20417 +69 270 2,247 +86  
Jun23 230414 20301 20468 20268 20369 +68 577 9,406 +14  
Total Volume and Open Interest 95,401 132,547 -599  
DAX(EUREX) Weekly Monthly
Jun23 230414 15909.0 15986.0 15897.0 15935.0 +68.0 58,093 75,840 +3,394  
Sep23 230414 16075.0 16075.0 16057.0 16070.0 +74.0 27 159 +14  
Dec23 230414 16161.0 16212.0 16161.0 16212.0 +78.0 0 2 +0  
Total Volume and Open Interest 58,120 76,001 +3,408  
Mini-DAX(EUREX)
Jun23 230414 15910.0 15986.0 15897.0 15935.0 +68.0 41,202 13,935 +381  
Sep23 230414 16066.0 16114.0 16044.0 16070.0 +74.0 18 60 +10  
Dec23 230414 16212.0 16212.0 16212.0 16212.0 +78.0        
Total Volume and Open Interest 41,220 13,995 +391  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230414 4320 4344 4314 4331 +22 684,359 3,571,710 +23,963  
Sep23 230414 4352 4367 4346 4357 +23 63 27,296 +13  
Dec23 230414 4383 4383 4383 4383 +23 0 53,158 +0  
Total Volume and Open Interest 684,422 3,654,771 +23,976  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230414 11231 11317 11210 11288 +95 40,883 146,546 +2,037  
Sep23 230414 11266 11320 11266 11320 +97 15 97 -1  
Dec23 230414 11362 11362 11362 11362 +99 0 350 +0  
Total Volume and Open Interest 40,898 146,993 +2,036  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230414 7859.50 7903.50 7848.00 7873.00 +27.00 86,444 596,246 +1,238  
Sep23 230414 7885.00 7909.00 7882.00 7882.00 +27.00 0 707 +0  
Dec23 230414 7934.00 7934.00 7934.00 7934.00 +26.00 30 38 +30  
Total Volume and Open Interest 86,474 596,991 +1,268  
SPI 200(SFE) Weekly Monthly
Jun23 230414 7345.0 7380.0 7327.0 7378.0 +37.0 40,402 244,819 +4,010  
Sep23 230414 7331.0 7331.0 7331.0 7331.0 +37.0 0 7 +0  
Dec23 230414 7312.0 7312.0 7312.0 7312.0 +37.0        
Total Volume and Open Interest 40,541 245,877 +4,023  
FTSE MIB(ISE)
Jun23 230414 27230.00 27445.00 27195.00 27376.00 +247.00 17,071 94,594 +1,412  
Sep23 230414 27295.00 27448.00 27285.00 27448.00 +247.00 7 290 +6  
Dec23 230414 27478.00 27478.00 27478.00 27478.00 +242.00 0 4 +0  
Total Volume and Open Interest 17,078 94,888 +1,418  
KOSPI 200(KFE)
Jun23 230414 336.20 337.25 334.10 335.20 +0.90 265,923 325,307 +596  
Sep23 230414 337.55 338.60 335.65 336.80 +1.05 366 20,919 +310  
Dec23 230414 338.25 340.30 338.25 338.25 +0.95 20 27,832 -997  
Total Volume and Open Interest 266,309 392,688 +910  
GSCI(CME) Weekly Monthly
Apr23 230414 598.00 599.30 593.60 597.80 +1.80 294 459 -147  
May23 230414 596.00 597.60 591.30 595.00 +1.20 306 382 +261  
Jun23 230414 597.50 597.50 597.50 597.50 +6.20        
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!