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 -0.50 132,337 169,639 -23,350 Hover/Click
Jul23 230414 1474.00 1476.75 1459.50 1467.25 -6.00 107,964 242,470 +4,623 Hover/Click
Aug23 230414 1423.75 1426.25 1408.25 1415.50 -8.25 7,463 25,008 +503 Hover/Click
Sep23 230414 1341.75 1345.75 1327.75 1334.50 -10.00 4,107 21,227 -598 Hover/Click
Nov23 230414 1312.50 1313.00 1295.50 1301.50 -11.00 37,162 170,440 +2,194 Hover/Click
Jan24 230414 1317.50 1319.00 1301.75 1307.75 -11.00 4,698 22,936 +655 Hover/Click
Mar24 230414 1311.50 1313.25 1296.50 1302.75 -10.50 3,212 21,518 +382 Hover/Click
May24 230414 1313.00 1314.50 1298.00 1304.75 -10.25 1,251 9,553 +65 Hover/Click
Jul24 230414 1311.25 1311.25 1300.50 1307.00 -10.50 793 3,892 -34 Hover/Click
Aug24 230414 1294.75 1294.75 1294.75 1294.75 -10.50 3 56 +2 Hover/Click
Sep24 230414 1254.75 1257.25 1246.25 1257.25 -10.50 11 193 +10 Hover/Click
Nov24 230414 1245.00 1246.25 1230.25 1234.75 -11.25 300 5,950 +147 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 299,302 693,869 -15,401  
Soybean Meal(CBOT) Weekly Monthly
May23 230414 463.40 465.70 459.00 459.70 -3.90 63,897 91,776 -6,386 Hover/Click
Jul23 230414 460.50 462.80 456.20 456.80 -4.10 66,805 163,359 +8,285 Hover/Click
Aug23 230414 449.10 451.50 445.50 446.50 -3.60 10,264 29,403 +1,778 Hover/Click
Sep23 230414 434.00 435.20 429.40 430.40 -3.80 6,836 31,298 +522 Hover/Click
Oct23 230414 419.90 420.60 415.20 416.70 -3.00 4,510 19,702 -107 Hover/Click
Dec23 230414 416.40 418.00 412.60 413.80 -3.10 26,173 71,952 +1,438 Hover/Click
Jan24 230414 411.90 413.10 408.30 409.60 -2.80 4,441 16,041 +1,333 Hover/Click
Mar24 230414 401.20 403.00 398.20 399.40 -3.20 1,369 8,714 +448 Hover/Click
May24 230414 397.10 397.30 393.00 393.60 -4.00 551 3,532 +211 Hover/Click
Jul24 230414 394.10 395.70 391.80 392.10 -4.50 329 2,035 +45 Hover/Click
Total Volume and Open Interest 185,761 439,812 +7,825  
Soybean Oil(CBOT) Weekly Monthly
May23 230414 53.67 53.83 52.63 53.66 -0.06 47,259 97,897 -7,860 Hover/Click
Jul23 230414 53.79 53.94 52.79 53.77 -0.06 49,813 159,040 +4,722 Hover/Click
Aug23 230414 53.61 53.73 52.60 53.58 -0.04 7,015 41,352 +362 Hover/Click
Sep23 230414 53.32 53.40 52.32 53.28 -0.04 5,832 33,520 +1,003 Hover/Click
Oct23 230414 52.83 52.97 51.92 52.86 -0.03 3,912 22,899 +252 Hover/Click
Dec23 230414 52.65 52.74 51.70 52.63 -0.05 16,142 89,295 +1,726 Hover/Click
Jan24 230414 52.45 52.59 51.60 52.46 -0.06 2,905 14,659 +861 Hover/Click
Mar24 230414 52.45 52.49 51.54 52.37 -0.08 1,613 12,083 +140 Hover/Click
May24 230414 52.00 52.44 51.55 52.34 -0.07 1,083 6,168 +518 Hover/Click
Jul24 230414 52.20 52.45 51.53 52.35 -0.06 888 3,686 +40 Hover/Click
Total Volume and Open Interest 136,663 486,253 +1,798  
Canola(WCE) Weekly Monthly
May23 230414 771.4 781.2 761.8 763.1 -7.5 19,231 39,401 -6,844 Hover/Click
Jul23 230414 741.4 749.5 735.2 736.3 -5.0 23,932 141,733 +8,568 Hover/Click
Nov23 230414 702.7 707.8 693.1 693.9 -8.7 8,658 85,487 +798 Hover/Click
Jan24 230414 705.0 710.0 696.6 696.6 -8.1 1,149 7,578 +650 Hover/Click
Mar24 230414 699.3 699.3 699.3 699.3 -7.9 23 2,050 +19 Hover/Click
May24 230414 697.5 697.5 697.5 697.5 -7.9 0 6 +0 Hover/Click
Total Volume and Open Interest 52,993 276,421 +3,191  
Corn(CBOT) Weekly Monthly
May23 230414 653.75 668.00 651.00 666.25 +14.00 147,150 292,437 -26,255 Hover/Click
Jul23 230414 626.00 637.50 623.00 635.75 +10.25 133,764 471,329 +25,227 Hover/Click
Sep23 230414 561.00 568.25 558.50 567.75 +6.75 26,219 186,334 +541 Hover/Click
Dec23 230414 553.50 560.50 551.25 560.00 +6.25 38,762 305,475 +1,357 Hover/Click
Mar24 230414 561.50 568.50 559.50 568.25 +6.25 5,037 37,448 +884 Hover/Click
May24 230414 567.25 573.75 564.75 573.50 +6.00 1,775 11,737 +552 Hover/Click
Jul24 230414 569.50 575.00 567.00 575.00 +5.50 1,082 7,996 +470 Hover/Click
Sep24 230414 545.00 549.50 543.75 549.00 +4.50 166 2,065 +93 Hover/Click
Dec24 230414 535.00 540.25 534.50 539.75 +5.50 367 14,728 +111 Hover/Click
Mar25 230414 545.00 546.50 545.00 546.50 +5.50 0 285 +0 Hover/Click
Total Volume and Open Interest 354,322 1,331,306 +2,980  
Wheat(CBOT) Weekly Monthly
May23 230414 668.75 685.25 661.25 682.50 +15.50 91,658 104,715 -20,027 Hover/Click
Jul23 230414 677.50 694.50 670.75 692.50 +16.50 88,565 170,015 +16,978 Hover/Click
Sep23 230414 687.50 703.50 681.25 702.00 +15.75 19,757 43,407 +3,593 Hover/Click
Dec23 230414 702.50 719.50 697.75 717.75 +15.00 13,173 51,349 +1,275 Hover/Click
Mar24 230414 713.25 728.75 708.25 727.50 +14.75 3,137 9,500 +1,110 Hover/Click
May24 230414 717.00 730.75 712.25 729.50 +13.25 561 2,317 +223 Hover/Click
Total Volume and Open Interest 217,132 384,587 +3,223  
Wheat(KCBT) Weekly Monthly
May23 230414 846.00 881.00 840.25 878.75 +33.50 32,050 38,094 -9,667 Hover/Click
Jul23 230414 832.00 865.50 826.25 863.25 +32.00 31,939 71,695 +2,068 Hover/Click
Sep23 230414 828.25 858.75 822.75 857.75 +30.25 5,766 23,399 +379 Hover/Click
Dec23 230414 829.00 858.00 823.25 857.25 +29.00 4,070 28,539 +1,134 Hover/Click
Mar24 230414 827.00 857.25 821.50 855.25 +29.00 763 4,055 +314 Hover/Click
May24 230414 828.25 851.00 812.75 846.25 +28.75 160 400 +13 Hover/Click
Jul24 230414 776.50 827.25 774.00 812.50 +35.00 114 671 +68 Hover/Click
Total Volume and Open Interest 74,863 167,008 -5,691  
Wheat(MGE) Weekly Monthly
May23 230414 849.50 879.25 846.50 876.25 +26.75 4,036 15,743 -470 Hover/Click
Jul23 230414 850.25 876.25 845.25 873.25 +24.75 4,393 21,411 +433 Hover/Click
Sep23 230414 845.00 874.50 845.00 872.00 +24.50 1,333 16,178 +250 Hover/Click
Dec23 230414 849.25 874.00 849.25 871.75 +22.75 916 6,125 +21 Hover/Click
Mar24 230414 869.50 869.50 869.25 869.25 +21.00 15 246 +8 Hover/Click
May24 230414 860.50 860.50 860.50 860.50 +20.00 0 29 +0 Hover/Click
Total Volume and Open Interest 10,693 59,762 +242  
Oats(CBOT) Weekly Monthly
May23 230414 333.75 338.75 333.75 336.00 +3.75 319 2,184 -23 Hover/Click
Jul23 230414 330.25 334.00 330.00 332.00 +3.25 380 1,790 +152 Hover/Click
Sep23 230414 335.00 338.75 335.00 336.25 +2.50 23 337 +4 Hover/Click
Dec23 230414 347.75 349.25 345.75 346.50 +2.25 25 585 +19 Hover/Click
Total Volume and Open Interest 750 4,931 +152  
Rough Rice(CBOT) Weekly Monthly
May23 230414 17.61 17.75 17.26 17.39 -0.16 1,072 2,819 -477 Hover/Click
Jul23 230414 17.28 17.37 16.85 17.02 -0.23 1,123 1,431 -322 Hover/Click
Sep23 230414 15.14 15.28 14.99 15.03 -0.09 95 2,920 -32 Hover/Click
Nov23 230414 15.34 15.34 15.23 15.23 -0.06 0 340 +0 Hover/Click
Total Volume and Open Interest 2,290 7,526 -831  
Live Cattle(CME) Weekly Monthly
Apr23 230414 175.185 175.450 174.685 174.750 -0.750 5,045 8,203 -3,350 Hover/Click
Jun23 230414 164.200 164.830 163.450 163.735 -0.765 39,868 145,863 -115 Hover/Click
Aug23 230414 162.950 163.435 162.400 162.700 -0.550 22,566 90,914 +2,323 Hover/Click
Oct23 230414 166.685 167.050 166.235 166.600 -0.385 10,792 42,477 +1,301 Hover/Click
Dec23 230414 171.200 171.600 170.800 171.285 -0.265 7,226 30,323 +402 Hover/Click
Feb24 230414 174.785 175.050 174.300 174.830 -0.170 1,841 11,009 +243 Hover/Click
Total Volume and Open Interest 88,144 337,301 +1,065  
Feeder Cattle(CME) Weekly Monthly
Apr23 230414 202.580 203.600 201.750 203.400 +0.715 2,200 4,216 +79 Hover/Click
May23 230414 207.800 208.500 206.830 207.900 +0.100 9,760 19,333 -1,505 Hover/Click
Aug23 230414 224.850 225.200 223.050 223.950 -1.035 9,065 22,092 +1,527 Hover/Click
Sep23 230414 228.600 228.900 226.700 227.600 -1.135 3,244 7,669 +589 Hover/Click
Oct23 230414 230.800 231.050 229.035 229.950 -1.100 1,039 2,614 +70 Hover/Click
Nov23 230414 231.950 232.200 230.330 231.435 -0.815 316 2,181 +38 Hover/Click
Jan24 230414 230.200 230.200 228.935 229.830 -0.770 153 1,202 +17 Hover/Click
Total Volume and Open Interest 25,812 59,423 +836  
Lean Hogs(CME) Weekly Monthly
Apr23 230414 71.900 71.930 71.580 71.750 +0.150 3,983 17,946 -1,234 Hover/Click
May23 230414 80.250 80.750 79.980 80.450 +0.500 831 3,069 +174  
Jun23 230414 86.000 87.230 85.930 86.880 +1.230 18,149 96,285 +509 Hover/Click
Jul23 230414 89.030 89.880 88.680 89.650 +1.120 7,845 27,016 +308 Hover/Click
Aug23 230414 90.200 90.830 89.830 90.530 +0.780 6,344 27,299 -139 Hover/Click
Oct23 230414 80.400 81.050 80.400 80.850 +0.520 4,410 30,597 +75 Hover/Click
Dec23 230414 76.400 76.730 76.050 76.650 +0.650 2,932 18,534 +727 Hover/Click
Feb24 230414 80.180 80.630 79.950 80.580 +0.800 609 7,386 +94 Hover/Click
Total Volume and Open Interest 45,316 230,242 +559  
Class III Milk(CME) Weekly Monthly
Apr23 230414 18.68 18.68 18.62 18.62 -0.06 204 3,792 -53 Hover/Click
May23 230414 17.91 17.93 17.57 17.69 -0.26 412 5,016 +86 Hover/Click
Jun23 230414 18.10 18.10 17.87 17.99 -0.20 77 3,563 +16 Hover/Click
Jul23 230414 18.65 18.65 18.52 18.53 -0.21 131 2,113 +58 Hover/Click
Aug23 230414 19.04 19.14 19.01 19.03 -0.16 45 1,448 +34 Hover/Click
Sep23 230414 19.37 19.38 19.37 19.38 -0.19 36 1,485 +32 Hover/Click
Oct23 230414 19.55 19.55 19.51 19.53 -0.16 17 1,058 +10 Hover/Click
Nov23 230414 19.49 19.50 19.49 19.50 -0.06 8 949 +8 Hover/Click
Dec23 230414 19.23 19.23 19.23 19.23 unch 27 789 +13 Hover/Click
Jan24 230414 18.87 18.87 18.87 18.87 unch 0 160 +0 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 3 192 +0 Hover/Click
Apr24 230414 18.57 18.57 18.57 18.57 unch 5 60 +0 Hover/Click
Total Volume and Open Interest 970 20,910 +204  
Cocoa(ICE) Weekly Monthly
May23 230414 3002 3043 2964 2984 -18 13,414 32,482 -5,209 Hover/Click
Jul23 230414 2917 2958 2884 2897 -18 27,101 145,026 +2,610 Hover/Click
Sep23 230414 2909 2944 2874 2885 -20 11,773 60,952 -363 Hover/Click
Dec23 230414 2876 2907 2838 2853 -19 4,137 56,468 +961 Hover/Click
Mar24 230414 2826 2856 2787 2804 -18 2,300 31,296 +246 Hover/Click
May24 230414 2819 2823 2765 2781 -18 424 5,498 +28 Hover/Click
Jul24 230414 2800 2800 2746 2762 -18 81 5,311 +27 Hover/Click
Total Volume and Open Interest 59,280 340,480 -1,692  
Coffee "C"(ICE) Weekly Monthly
May23 230414 195.65 199.65 192.85 193.40 -2.70 35,204 22,171 -11,133 Hover/Click
Jul23 230414 195.00 197.75 190.80 191.50 -2.90 53,761 76,786 +10,242 Hover/Click
Sep23 230414 191.55 194.25 188.10 188.85 -2.60 17,723 38,128 +1,042 Hover/Click
Dec23 230414 189.00 191.00 185.35 186.20 -2.45 8,370 28,249 +297 Hover/Click
Mar24 230414 188.40 190.40 185.05 185.75 -2.35 3,868 11,590 +479 Hover/Click
May24 230414 188.35 190.35 185.40 186.05 -2.15 1,647 7,240 +225 Hover/Click
Total Volume and Open Interest 122,363 190,784 +1,523  
Orange Juice(ICE) Weekly Monthly
May23 230414 278.65 279.05 272.75 274.85 -5.55 852 5,357 -440 Hover/Click
Jul23 230414 266.85 271.00 263.00 266.20 -2.25 696 3,676 +421 Hover/Click
Sep23 230414 258.95 260.95 256.45 256.45 -0.85 25 421 -3 Hover/Click
Nov23 230414 247.65 247.65 247.65 247.65 -0.60 7 140 +4 Hover/Click
Jan24 230414 238.25 238.25 238.25 238.25 -1.70 6 29 +5 Hover/Click
Mar24 230414 222.25 222.25 222.25 222.25 -1.70 0 1 +0 Hover/Click
Total Volume and Open Interest 1,586 9,627 -13  
Sugar #11(ICE) Weekly Monthly
May23 230414 23.92 24.27 23.75 24.10 +0.06 71,323 152,264 -27,968 Hover/Click
Jul23 230414 23.20 23.62 23.13 23.46 +0.07 92,668 376,176 +8,268 Hover/Click
Oct23 230414 23.05 23.30 22.84 23.12 +0.03 31,449 179,011 +1,292 Hover/Click
Mar24 230414 22.95 23.11 22.72 22.95 -0.02 14,187 126,686 +1,793 Hover/Click
May24 230414 21.75 21.78 21.49 21.68 -0.03 8,665 41,254 +1,130 Hover/Click
Jul24 230414 20.86 20.97 20.68 20.89 -0.03 5,661 35,892 +1,141 Hover/Click
Oct24 230414 20.30 20.42 20.15 20.34 -0.04 3,172 27,295 +363 Hover/Click
Mar25 230414 20.10 20.20 20.00 20.14 -0.09 2,996 18,194 +699 Hover/Click
May25 230414 19.09 19.26 19.03 19.21 -0.03 519 6,689 +59 Hover/Click
Total Volume and Open Interest 231,140 970,340 -13,063  
London Cocoa(LCE) Weekly Monthly
May23 230414 2190 2229 2190 2203 +12 5,526 49,543 -1,627 Hover/Click
Jul23 230414 2189 2234 2189 2209 +19 10,771 80,378 +848 Hover/Click
Sep23 230414 2168 2199 2166 2177 +8 4,469 50,940 +532 Hover/Click
Dec23 230414 2107 2128 2099 2109 +3 2,101 55,749 +234 Hover/Click
Mar24 230414 2048 2060 2036 2045 +2 1,637 46,857 +243 Hover/Click
May24 230414 2029 2035 2016 2022 +3 132 12,002 -21 Hover/Click
Jul24 230414 2018 2021 2002 2008 +3 47 5,315 +1 Hover/Click
Total Volume and Open Interest 24,726 306,063 +236  
London Sugar(LCE) Weekly Monthly
May23 230414 692.00 696.30 675.00 683.00 -7.20 3,654 5,250 -1,943 Hover/Click
Aug23 230414 666.10 672.50 658.20 668.20 +2.00 7,487 39,902 -353 Hover/Click
Oct23 230414 651.10 656.90 644.30 652.70 +0.90 3,191 17,254 +636 Hover/Click
Dec23 230414 637.20 641.10 630.40 638.00 +0.30 1,349 10,161 +145 Hover/Click
Mar24 230414 624.60 627.20 617.70 624.50 -0.10 752 6,277 +60 Hover/Click
Total Volume and Open Interest 16,755 82,031 -1,338  
Cotton(ICE) Weekly Monthly
May23 230414 83.32 83.77 82.76 82.86 -0.49 23,172 30,714 -12,025 Hover/Click
Jul23 230414 83.16 83.65 82.64 82.93 -0.26 27,704 75,260 +5,715 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 7,269 54,730 +705 Hover/Click
Mar24 230414 82.71 82.74 82.04 82.45 -0.04 1,797 7,784 +428 Hover/Click
May24 230414 82.40 82.40 81.82 82.22 +0.01 794 2,869 +244 Hover/Click
Total Volume and Open Interest 61,419 176,874 -4,996  
Crude Oil(NYM) Weekly Monthly
May23 230414 82.40 83.12 81.76 82.52 +0.36 261,230 150,482 -35,284 Hover/Click
Jun23 230414 82.30 82.99 81.64 82.43 +0.39 155,560 333,690 +8,371 Hover/Click
Jul23 230414 81.94 82.59 81.28 82.06 +0.38 82,061 279,959 +6,760 Hover/Click
Aug23 230414 81.30 81.98 80.72 81.47 +0.37 29,906 94,065 +3,538 Hover/Click
Sep23 230414 80.60 81.25 80.02 80.77 +0.37 35,322 164,556 +2,891 Hover/Click
Oct23 230414 79.81 80.48 79.32 80.04 +0.37 12,064 78,727 -46 Hover/Click
Nov23 230414 79.32 79.72 78.65 79.33 +0.37 6,411 53,003 +1,347 Hover/Click
Dec23 230414 78.55 79.05 77.94 78.66 +0.35 47,207 200,703 -2,839 Hover/Click
Jan24 230414 78.06 78.35 77.40 78.01 +0.33 4,165 38,149 -366 Hover/Click
Feb24 230414 77.39 77.52 76.92 77.40 +0.31 1,298 25,597 +112 Hover/Click
Mar24 230414 76.94 77.16 76.48 76.85 +0.33 4,855 38,067 +107 Hover/Click
Apr24 230414 76.31 76.41 76.04 76.32 +0.31 580 20,751 +208 Hover/Click
May24 230414 75.85 75.85 75.85 75.85 +0.29 644 15,380 +212 Hover/Click
Jun24 230414 75.29 75.70 74.81 75.39 +0.28 14,056 85,658 -290 Hover/Click
Jul24 230414 74.91 74.91 74.91 74.91 +0.28 386 13,071 -101 Hover/Click
Aug24 230414 74.43 74.43 74.43 74.43 +0.27 192 9,921 +46 Hover/Click
Total Volume and Open Interest 683,300 1,883,200 -13,768  
e-miNY Crude Oil(NYM)
May23 230414 82.425 83.125 81.775 82.525 +0.375 11,040 5,833 -415  
Jun23 230414 82.200 82.950 81.650 82.425 +0.375 1,035 1,009 +158  
Jul23 230414 81.875 82.550 81.300 82.050 +0.375 79 1,214 +13  
Aug23 230414 81.575 81.925 80.725 81.475 +0.375 8 49 +4  
Sep23 230414 80.500 81.200 80.050 80.775 +0.375 11 50 -2  
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 2 17 +0  
Dec23 230414 78.800 79.000 77.950 78.650 +0.350 21 261 -6  
Jan24 230414 78.000 78.000 78.000 78.000 +0.325 0 10 +0  
Feb24 230414 77.400 77.400 77.400 77.400 +0.300 0 14 +0  
Total Volume and Open Interest 12,196 8,539 -248  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230414 268.38 268.51 263.20 263.92 -3.36 38,345 61,620 -4,527 Hover/Click
Jun23 230414 264.61 264.67 260.46 261.56 -2.07 35,123 64,370 +1,398 Hover/Click
Jul23 230414 263.52 263.60 259.64 260.71 -1.79 16,461 27,571 +129 Hover/Click
Aug23 230414 262.44 263.19 259.60 260.73 -1.57 5,611 14,362 +348 Hover/Click
Sep23 230414 262.60 263.11 259.67 260.84 -1.45 5,564 18,162 +663 Hover/Click
Oct23 230414 262.02 262.96 259.56 260.74 -1.48 2,474 14,991 +69 Hover/Click
Nov23 230414 261.72 262.27 259.27 260.25 -1.52 1,942 13,071 +153 Hover/Click
Dec23 230414 260.81 261.70 258.29 259.55 -1.56 6,586 20,130 -213 Hover/Click
Jan24 230414 260.66 261.08 258.21 258.98 -1.56 1,490 5,610 +395 Hover/Click
Feb24 230414 258.43 259.86 257.17 257.90 -1.42 444 3,124 +95 Hover/Click
Mar24 230414 256.19 257.94 255.33 256.08 -1.25 374 3,743 -12 Hover/Click
Apr24 230414 254.17 254.95 253.37 253.37 -1.13 309 3,058 +6 Hover/Click
May24 230414 252.50 253.16 251.29 251.69 -1.05 330 1,629 +75 Hover/Click
Jun24 230414 251.20 251.95 249.46 250.27 -0.99 712 3,858 -84 Hover/Click
Total Volume and Open Interest 116,861 266,394 -1,358  
RBOB Gasoline(NYM) Weekly Monthly
May23 230414 283.77 284.51 279.94 283.59 +0.42 56,053 80,766 -10,124 Hover/Click
Jun23 230414 278.30 279.24 275.37 278.65 +0.63 57,084 85,282 +3,985 Hover/Click
Jul23 230414 272.95 273.93 270.28 273.35 +0.59 24,632 36,987 +1,163 Hover/Click
Aug23 230414 268.02 268.42 265.04 267.87 +0.67 9,387 18,559 -193 Hover/Click
Sep23 230414 261.19 262.41 259.19 261.79 +0.65 8,876 30,095 +1,485 Hover/Click
Oct23 230414 242.20 243.51 240.43 242.93 +0.49 4,173 21,107 +568 Hover/Click
Nov23 230414 235.93 237.60 234.98 237.01 +0.48 2,134 13,683 +527 Hover/Click
Dec23 230414 232.89 233.57 230.83 232.91 +0.34 3,328 15,466 +589 Hover/Click
Jan24 230414 230.43 231.25 229.50 231.06 +0.20 575 9,895 +27 Hover/Click
Feb24 230414 229.54 231.03 229.30 230.64 +0.14 346 1,293 -52 Hover/Click
Total Volume and Open Interest 167,017 318,724 -1,970  
e-miNY RBOB Gasoline(NYM)
May23 230414 283.59 283.59 283.59 283.59 +0.42 1 1 +0  
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 0 2 +0  
Aug23 230414 267.87 267.87 267.87 267.87 +0.67        
Total Volume and Open Interest 1 5 +0  
Natural Gas(NYM) Weekly Monthly
May23 230414 2.015 2.132 1.946 2.114 +0.107 224,382 183,670 -41,310 Hover/Click
Jun23 230414 2.209 2.316 2.143 2.305 +0.108 94,264 151,926 +18,335 Hover/Click
Jul23 230414 2.449 2.555 2.386 2.545 +0.114 96,000 228,883 +24,023 Hover/Click
Aug23 230414 2.512 2.619 2.450 2.609 +0.116 19,044 54,425 +2,538 Hover/Click
Sep23 230414 2.482 2.589 2.429 2.578 +0.110 16,223 117,838 +1,083 Hover/Click
Oct23 230414 2.572 2.680 2.515 2.668 +0.109 17,666 105,771 -8 Hover/Click
Nov23 230414 2.960 3.067 2.910 3.043 +0.091 8,241 46,466 -36 Hover/Click
Dec23 230414 3.412 3.515 3.367 3.495 +0.089 5,044 43,427 +571 Hover/Click
Jan24 230414 3.663 3.760 3.608 3.740 +0.091 8,568 79,741 +1,674 Hover/Click
Feb24 230414 3.579 3.672 3.523 3.651 +0.089 3,644 25,908 +502 Hover/Click
Mar24 230414 3.279 3.370 3.227 3.344 +0.076 4,471 46,721 +98 Hover/Click
Apr24 230414 3.011 3.081 2.957 3.058 +0.063 4,933 51,156 -572 Hover/Click
May24 230414 3.014 3.069 2.960 3.046 +0.048 1,993 23,493 +191 Hover/Click
Jun24 230414 3.140 3.215 3.108 3.191 +0.045 721 6,662 -47 Hover/Click
Jul24 230414 3.289 3.358 3.251 3.334 +0.043 1,378 6,822 +262 Hover/Click
Aug24 230414 3.300 3.395 3.286 3.366 +0.040 795 7,622 +92 Hover/Click
Total Volume and Open Interest 514,532 1,340,394 +7,771  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230414 86.18 86.87 85.53 86.31 +0.22 291,944 437,610 -13,906 Hover/Click
Jul23 230414 85.75 86.44 85.15 85.87 +0.19 199,572 387,078 +7,144 Hover/Click
Aug23 230414 85.15 85.83 84.59 85.28 +0.19 117,515 204,694 +7,134 Hover/Click
Sep23 230414 84.55 85.21 83.98 84.68 +0.21 72,617 168,522 +1,760 Hover/Click
Oct23 230414 83.88 84.55 83.40 84.06 +0.22 37,614 98,847 +64 Hover/Click
Nov23 230414 83.30 83.90 82.80 83.46 +0.24 24,373 94,866 -364 Hover/Click
Dec23 230414 82.69 83.30 82.22 82.86 +0.24 76,603 250,276 +3,899 Hover/Click
Jan24 230414 82.28 82.67 81.68 82.29 +0.24 6,683 46,682 +762 Hover/Click
Feb24 230414 81.81 82.11 81.15 81.73 +0.24 4,374 51,365 -377 Hover/Click
Mar24 230414 81.16 81.61 80.67 81.23 +0.24 6,154 49,180 +445 Hover/Click
Apr24 230414 80.95 81.06 80.19 80.73 +0.24 1,270 15,646 +168 Hover/Click
May24 230414 80.34 80.55 79.84 80.27 +0.23 492 13,256 +66 Hover/Click
Jun24 230414 79.68 80.18 79.30 79.82 +0.22 15,389 79,320 -318 Hover/Click
Jul24 230414 79.36 79.36 79.36 79.36 +0.22 165 13,063 +81 Hover/Click
Total Volume and Open Interest 886,869 2,206,130 +8,515  
Gas Oil(ICE) Weekly Monthly
May23 230414 775.50 778.50 765.50 772.00 -10.25 89,959 114,407 -5,031 Hover/Click
Jun23 230414 767.50 770.75 758.25 764.75 -10.00 82,161 118,374 +5,684 Hover/Click
Jul23 230414 763.75 767.00 755.00 761.50 -9.00 36,286 60,596 +4,289 Hover/Click
Aug23 230414 762.00 765.50 754.75 760.50 -8.25 13,403 34,105 +940 Hover/Click
Sep23 230414 761.50 764.75 754.25 760.00 -7.50 15,670 38,483 +885 Hover/Click
Oct23 230414 762.75 764.25 754.00 759.75 -7.00 6,129 25,729 -341 Hover/Click
Nov23 230414 758.00 758.75 749.75 755.25 -6.50 3,547 19,840 +736 Hover/Click
Dec23 230414 749.25 752.75 742.75 748.50 -6.25 14,592 58,487 -53 Hover/Click
Jan24 230414 743.75 747.75 739.75 745.00 -5.75 1,468 14,805 -32 Hover/Click
Feb24 230414 740.75 745.75 739.25 742.25 -5.25 772 9,671 +224 Hover/Click
Total Volume and Open Interest 269,150 563,312 +8,428  
WTI Crude Oil(ICE) Weekly Monthly
May23 230414 82.20 83.12 81.76 82.52 +0.36 25,678 50,885 -3,187 Hover/Click
Jun23 230414 82.06 82.99 81.67 82.43 +0.39 46,157 76,261 +1,148 Hover/Click
Jul23 230414 81.92 82.59 81.32 82.06 +0.38 38,068 45,685 +86 Hover/Click
Aug23 230414 81.47 81.99 80.75 81.47 +0.37 24,831 27,873 +693 Hover/Click
Sep23 230414 80.77 81.25 80.06 80.77 +0.37 11,970 48,842 +880 Hover/Click
Oct23 230414 79.45 80.42 79.45 80.04 +0.37 4,066 13,999 +306 Hover/Click
Nov23 230414 78.79 79.74 78.79 79.33 +0.37 1,648 9,565 +260 Hover/Click
Dec23 230414 78.33 79.05 77.99 78.66 +0.35 10,188 75,669 -198 Hover/Click
Jan24 230414 77.54 78.15 77.54 78.01 +0.33 550 8,258 +7 Hover/Click
Feb24 230414 77.28 77.51 76.78 77.40 +0.31 384 6,273 -17 Hover/Click
Mar24 230414 76.95 76.95 76.85 76.85 +0.33 718 8,705 +103 Hover/Click
Apr24 230414 76.32 76.32 76.32 76.32 +0.31 111 1,689 +6 Hover/Click
May24 230414 75.85 75.85 75.85 75.85 +0.29 106 1,341 +100 Hover/Click
Jun24 230414 75.47 75.50 75.39 75.39 +0.28 2,774 18,549 +342 Hover/Click
Jul24 230414 74.91 74.91 74.91 74.91 +0.28 41 1,629 +39 Hover/Click
Aug24 230414 74.43 74.43 74.43 74.43 +0.27 0 949 +0 Hover/Click
Total Volume and Open Interest 168,858 466,855 +162  
US Dollar Index(ICE) Weekly Monthly
Jun23 230414 100.670 101.430 100.420 101.245 +0.545 15,171 34,682 +1,748 Hover/Click
Sep23 230414 100.425 101.100 100.215 100.970 +0.525 61 615 +20 Hover/Click
Dec23 230414 100.800 100.800 100.800 100.800 +0.525 0 5 +0 Hover/Click
Total Volume and Open Interest 15,232 35,302 +1,768  
Australian Dollar(CME) Weekly Monthly
Jun23 230414 68.02 68.24 67.12 67.22 -0.84 80,009 161,590 +1,594 Hover/Click
Sep23 230414 68.29 68.34 67.36 67.47 -0.82 76 494 +5 Hover/Click
Dec23 230414 67.66 68.49 67.58 67.66 -0.81 12 87 -4 Hover/Click
Total Volume and Open Interest 80,337 163,081 +1,637  
British Pound(CME) Weekly Monthly
Jun23 230414 125.47 125.64 124.17 124.33 -1.11 75,728 219,905 +5,006 Hover/Click
Sep23 230414 125.27 125.76 124.34 124.49 -1.09 64 2,016 +22 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 76,361 233,924 +5,166  
Canadian Dollar(CME) Weekly Monthly
Jun23 230414 75.06 75.27 74.74 74.94 -0.14 68,314 157,654 -4,751 Hover/Click
Sep23 230414 75.26 75.34 74.86 75.05 -0.13 59 2,552 +25 Hover/Click
Dec23 230414 75.34 75.38 74.96 75.13 -0.12 11 1,237 +0 Hover/Click
Mar24 230414 75.18 75.43 75.02 75.18 -0.11 0 141 +0 Hover/Click
Total Volume and Open Interest 68,441 162,315 -4,751  
Japanese Yen(CME) Weekly Monthly
Jun23 230414 76.13 76.38 75.42 75.45 -0.59 143,116 166,158 +1,669 Hover/Click
Sep23 230414 77.29 77.38 76.49 76.49 -0.58 143 2,250 +106 Hover/Click
Dec23 230414 77.99 78.36 77.50 77.51 -0.55 4 199 +0 Hover/Click
Total Volume and Open Interest 143,802 174,667 +1,732  
Swiss Franc(CME) Weekly Monthly
Jun23 230414 113.24 113.58 112.42 112.67 -0.76 28,630 41,290 +1,579 Hover/Click
Sep23 230414 114.49 114.58 113.50 113.73 -0.73 34 373 +5 Hover/Click
Dec23 230414 114.68 114.68 114.40 114.68 -0.72 25 107 +24 Hover/Click
Total Volume and Open Interest 28,689 41,770 +1,608  
EuroFX(CME) Weekly Monthly
Jun23 230414 110.87 111.15 110.12 110.38 -0.50 181,406 761,295 +7,216 Hover/Click
Sep23 230414 111.33 111.59 110.59 110.84 -0.49 600 6,401 +99 Hover/Click
Dec23 230414 111.65 111.91 110.96 111.20 -0.46 73 1,876 +23 Hover/Click
Total Volume and Open Interest 183,653 773,503 +6,842  
Mexican Peso(CME) Weekly Monthly
Jun23 230414 548.75 548.88 545.25 547.75 -0.63 45,267 275,622 +7,311 Hover/Click
Sep23 230414 537.50 537.50 536.75 537.50 -0.75 0 655 +0 Hover/Click
Total Volume and Open Interest 45,287 276,302 +7,296  
Brazilian Real(CME) Weekly Monthly
May23 230414 202.80 203.95 201.05 203.00 +0.60 10,891 40,592 +1,857  
Jun23 230414 201.25 202.55 199.90 201.80 +0.65 277 6,370 -58 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 11,168 46,963 +1,799  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230414 131~270 132~020 130~180 130~230 -1~030 261,161 1,184,419 +7,096 Hover/Click
Sep23 230414 131~300 132~040 130~230 130~270 -1~030 8 106 +5 Hover/Click
Dec23 230414 131~000 131~000 131~000 131~000 -0~230       Hover/Click
Total Volume and Open Interest 261,169 1,184,525 +7,101  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230414 115~165 115~230 114~230 114~275 -0~190 1,212,125 4,320,977 +15,497 Hover/Click
Sep23 230414 116~100 116~160 115~165 115~195 -0~190 185 4,561 +37 Hover/Click
Dec23 230414 116~145 116~145 116~145 116~145 -0~190       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230414 110~002 110~044 109~116 109~150 -0~160 895,338 4,478,235 +4,384 Hover/Click
Sep23 230414 109~310 110~206 109~290 110~000 -0~160 468 470 +406 Hover/Click
Dec23 230414 110~160 110~160 110~160 110~160 -0~160       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230414 103~126 103~142 103~022 103~042 -0~081 447,122 2,563,446 +27,313 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 447,122 2,563,487 +27,313  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230414 95.430 95.430 95.385 95.395 -0.025 39,278 205,140 -642  
Sep23 230414 95.375 95.380 95.295 95.305 -0.065 24,497 126,035 +1,542  
Dec23 230414 95.510 95.525 95.395 95.415 -0.090 22,625 111,471 +780  
Mar24 230414 95.770 95.775 95.635 95.655 -0.100 23,810 89,285 -409  
Jun24 230414 96.050 96.050 95.900 95.920 -0.100 20,143 100,912 -890  
Sep24 230414 96.250 96.250 96.085 96.115 -0.095 15,546 86,557 +2,295  
Dec24 230414 96.305 96.325 96.190 96.220 -0.085 16,549 102,527 -1,436  
Mar25 230414 96.345 96.365 96.235 96.270 -0.080 10,502 69,619 +551  
Jun25 230414 96.375 96.390 96.275 96.305 -0.070 7,086 44,573 +698  
Sep25 230414 96.395 96.420 96.310 96.340 -0.060 7,088 33,760 -563  
Dec25 230414 96.420 96.450 96.350 96.375 -0.050 6,910 37,826 -442  
Mar26 230414 96.455 96.475 96.390 96.410 -0.045 4,174 36,323 +80  
Jun26 230414 96.470 96.500 96.415 96.435 -0.045 1,736 11,759 -33  
Sep26 230414 96.500 96.525 96.440 96.465 -0.045 1,663 12,611 +38  
Dec26 230414 96.525 96.555 96.480 96.495 -0.045 1,921 16,905 +511  
Mar27 230414 96.585 96.590 96.515 96.530 -0.045 1,089 16,900 -28  
Jun27 230414 96.610 96.615 96.550 96.560 -0.040 364 9,332 -23  
Sep27 230414 96.615 96.645 96.565 96.585 -0.040 228 3,185 -3  
Total Volume and Open Interest 222,090 1,265,293 -4,242  
Ultra T-Bond(CBOT)
Jun23 230414 141~14 141~22 139~27 140~06 -1~08 182,271 1,425,371 +9,941  
Sep23 230414 141~22 142~01 140~10 140~19 -1~07 0 148 +0  
Dec23 230414 140~19 140~19 140~19 140~19 -1~07        
Total Volume and Open Interest 182,271 1,425,519 +9,941  
Ultra 10-Yr T-Note(CBOT)
Jun23 230414 121~190 121~265 120~225 120~270 -0~225 277,566 1,601,135 +5,417  
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 277,566 1,601,135 +5,417  
30 Day Federal Funds(CBOT)
Apr23 230414 95.173 95.175 95.170 95.170 -0.003 5,202 472,030 +1,209  
May23 230414 95.015 95.020 94.970 94.985 -0.025 106,979 353,070 +1,951  
Jun23 230414 94.995 95.000 94.920 94.945 -0.050 19,493 106,066 +1,585  
Jul23 230414 95.015 95.020 94.905 94.940 -0.075 68,095 257,856 +10,474  
Aug23 230414 95.125 95.130 94.985 95.015 -0.115 52,992 179,125 +3,032  
Sep23 230414 95.180 95.185 95.030 95.060 -0.125 24,273 39,018 +7,156  
Total Volume and Open Interest 336,312 1,681,859 +25,140  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230414 147.66 147.74 147.57 147.62 unch 1,017 16,334 -193 Hover/Click
Sep23 230414 147.62 147.62 147.62 147.62 unch       Hover/Click
Dec23 230414 147.52 147.52 147.52 147.52 unch       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230414 138.04 138.84 136.84 137.12 -1.30 58,574 209,760 -12,283  
Sep23 230414 136.70 136.70 136.70 136.70 -1.30 2 7 +1  
Dec23 230414 136.12 136.12 136.12 136.12 -1.30        
Total Volume and Open Interest 58,576 209,767 -12,282  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230414 134.98 135.28 134.20 134.39 -0.73 710,738 1,219,632 -52,136 Hover/Click
Sep23 230414 134.31 134.55 133.72 133.72 -0.73 41 95 +36 Hover/Click
Dec23 230414 133.19 133.19 133.19 133.19 -0.73       Hover/Click
Total Volume and Open Interest 710,779 1,219,727 -52,100  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230414 117.57 117.67 117.09 117.21 -0.39 478,412 1,404,512 -39,567 Hover/Click
Sep23 230414 116.51 116.51 116.51 116.51 -0.40 5 20 +5 Hover/Click
Dec23 230414 118.28 118.28 118.28 118.28 -0.39       Hover/Click
Total Volume and Open Interest 478,417 1,404,532 -39,562  
Euro-Schatz(EUREX)
Jun23 230414 105.57 105.59 105.36 105.42 -0.15 402,761 1,677,693 -7,155  
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 402,761 1,677,695 -7,155  
3-Mth Euribor(EUREX)
Jun23 230414 96.410 96.410 96.410 96.410 -0.040 9 77 +7  
Sep23 230414 96.225 96.225 96.225 96.225 -0.050 0 130 +0  
Dec23 230414 96.315 96.315 96.315 96.315 -0.065 0 22 +0  
Total Volume and Open Interest 9 499 +7  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230414 102~26 102~32 102~01 102~07 -0~28 179,144 420,811 +8,596 Hover/Click
Sep23 230414 102~05 102~05 101~31 101~31 -0~23 0 40 +0 Hover/Click
Total Volume and Open Interest 179,144 420,851 +8,596  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230414 96.440 96.445 96.400 96.405 -0.045 144,655 514,720 -2,666  
Sep23 230414 96.265 96.280 96.205 96.220 -0.055 122,123 548,156 +1,851  
Dec23 230414 96.375 96.390 96.295 96.315 -0.065 105,008 357,215 -859  
Total Volume and Open Interest 845,065 3,353,565 +1,485  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230414 96.35 96.38 96.33 96.35 unch 33,013 209,233 +4,645  
Sep23 230414 96.34 96.36 96.30 96.34 unch 20,270 128,743 -556  
Dec23 230414 96.40 96.42 96.34 96.39 unch 22,751 154,998 -1,769  
Mar24 230414 96.50 96.52 96.43 96.47 -0.02 11,553 104,362 +2,249  
Jun24 230414 96.61 96.63 96.54 96.58 -0.02 9,590 97,634 +1,577  
Sep24 230414 96.71 96.72 96.64 96.68 -0.03 5,457 76,984 +1,197  
Dec24 230414 96.79 96.80 96.72 96.77 -0.02 1,951 51,118 -35  
Mar25 230414 96.86 96.87 96.79 96.82 -0.03 1,612 28,703 -449  
Jun25 230414 96.86 96.86 96.85 96.85 -0.05 87 1,498 -8  
Sep25 230414 96.88 96.88 96.87 96.87 -0.05 23 406 +0  
Total Volume and Open Interest 106,317 854,048 +6,861  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230414 96.74 96.74 96.66 96.68 -0.05 112,126 1,024,895 +7,708  
Sep23 230414 96.68 96.68 96.68 96.68 -0.05        
Total Volume and Open Interest 112,126 1,024,895 +7,708  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230414 97.10 97.12 97.04 97.08 -0.01 153,291 733,749 -1,715  
Sep23 230414 97.08 97.08 97.08 97.08 -0.01        
Total Volume and Open Interest 153,291 733,749 -1,715  
Gold(CMX) Weekly Monthly
Apr23 230414 2041.0 2047.8 1995.0 2002.2 -39.1 1,043 1,459 +769 Hover/Click
Jun23 230414 2054.7 2061.6 2006.0 2015.8 -39.5 198,461 414,720 +6,181 Hover/Click
Aug23 230414 2073.1 2080.0 2024.7 2034.4 -39.4 5,420 34,397 +1,594 Hover/Click
Oct23 230414 2091.0 2096.4 2043.9 2052.9 -39.4 1,809 9,447 -473 Hover/Click
Dec23 230414 2108.8 2115.4 2061.5 2071.2 -38.9 2,180 25,113 +818 Hover/Click
Feb24 230414 2125.3 2125.3 2083.8 2088.6 -38.5 309 3,049 -34 Hover/Click
Apr24 230414 2104.8 2105.1 2104.5 2105.1 -38.3 46 890 +19 Hover/Click
Jun24 230414 2160.0 2160.0 2121.0 2121.0 -38.3 21 692 +5 Hover/Click
Aug24 230414 2135.2 2135.2 2135.2 2135.2 -37.9 3 52 +0 Hover/Click
Oct24 230414 2147.4 2147.4 2147.4 2147.4 -37.9 2 32 +1 Hover/Click
Dec24 230414 2202.5 2202.5 2153.0 2160.3 -37.9 2 459 +1 Hover/Click
Feb25 230414 2175.9 2175.9 2175.9 2175.9 -37.9       Hover/Click
Total Volume and Open Interest 210,229 492,348 +8,917  
Silver(CMX) Weekly Monthly
May23 230414 2597.0 2623.5 2526.5 2546.0 -46.5 75,419 79,904 -1,949 Hover/Click
Jul23 230414 2619.5 2643.5 2548.5 2568.4 -45.9 17,516 57,499 +8,075 Hover/Click
Sep23 230414 2640.0 2664.5 2572.0 2590.2 -45.8 1,229 8,453 +416 Hover/Click
Dec23 230414 2667.0 2696.5 2603.0 2621.5 -45.2 678 5,203 +33 Hover/Click
Mar24 230414 2704.5 2704.5 2640.0 2652.7 -45.5 247 795 +84 Hover/Click
May24 230414 2671.5 2673.5 2670.5 2671.7 -46.7 68 203 +27 Hover/Click
Jul24 230414 2685.7 2685.7 2685.7 2685.7 -46.7 0 7 +0 Hover/Click
Total Volume and Open Interest 95,307 152,363 +6,668  
Platinum(NYMEX) Weekly Monthly
Apr23 230414 1044.6 1044.6 1044.6 1044.6 -11.5 5 6 +0 Hover/Click
Jul23 230414 1062.1 1071.1 1046.7 1054.0 -11.5 23,857 57,885 +1,199 Hover/Click
Oct23 230414 1074.1 1076.3 1053.3 1060.5 -11.5 565 3,439 +74 Hover/Click
Jan24 230414 1082.1 1082.1 1064.6 1064.6 -12.0 26 316 +1 Hover/Click
Total Volume and Open Interest 24,454 61,664 +1,275  
Palladium(NYMEX) Weekly Monthly
Jun23 230414 1513.50 1523.00 1473.50 1496.30 +0.70 2,187 11,458 +70 Hover/Click
Sep23 230414 1507.50 1530.00 1493.00 1511.00 +1.30 159 872 +52 Hover/Click
Dec23 230414 1525.00 1528.00 1524.80 1524.80 -0.20 15 61 +0 Hover/Click
Total Volume and Open Interest 2,361 12,394 +122  
Copper(CMX) Weekly Monthly
May23 230414 412.85 419.55 409.50 410.65 -1.75 92,477 74,606 -10,527 Hover/Click
Jul23 230414 412.65 418.65 409.30 410.60 -1.45 43,067 75,923 +7,604 Hover/Click
Sep23 230414 412.15 418.25 409.25 410.45 -1.55 8,241 18,795 +522 Hover/Click
Dec23 230414 412.20 417.90 409.10 410.35 -1.60 3,555 22,210 +674 Hover/Click
Mar24 230414 413.50 414.90 409.95 410.10 -1.50 208 4,442 +35 Hover/Click
Total Volume and Open Interest 149,159 206,986 -1,429  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230414 34130 34275 33877 34037 -153 142,663 90,935 +1,533 Hover/Click
Sep23 230414 34400 34507 34149 34300 -146 56 505 +11 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 142,719 91,449 +1,544  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230414 34150 34299 33876 34037 -153 89,536 28,113 +2,140 Hover/Click
Sep23 230414 34401 34516 34135 34300 -146 332 800 +80 Hover/Click
Dec23 230414 34434 34608 34434 34434 -142 0 18 +0 Hover/Click
Mar24 230414 34618 34618 34618 34618 -147 0 2 +0 Hover/Click
Total Volume and Open Interest 89,868 28,933 +2,220  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230414 4168.75 4189.00 4138.00 4163.75 -9.00 1,458,785 2,248,536 +13,243 Hover/Click
Sep23 230414 4204.75 4226.50 4175.50 4201.75 -7.75 1,384 14,766 +38 Hover/Click
Dec23 230414 4240.25 4260.75 4213.50 4238.00 -5.75 21 2,835 +0 Hover/Click
Mar24 230414 4272.75 4279.75 4258.25 4272.75 -5.25 0 81 +0 Hover/Click
Total Volume and Open Interest 1,460,190 2,268,812 +13,281  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230414 4169.50 4189.25 4138.00 4163.75 -9.00 824,166 182,052 +10,592 Hover/Click
Sep23 230414 4203.25 4227.50 4176.25 4201.75 -7.75 1,329 2,416 +154 Hover/Click
Dec23 230414 4240.75 4259.00 4212.25 4238.00 -5.75 22 347 +2 Hover/Click
Mar24 230414 4286.75 4286.75 4250.75 4272.75 -5.25 5 133 +4 Hover/Click
Total Volume and Open Interest 825,524 184,954 +10,754  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230414 13183.00 13255.00 13058.00 13181.25 -28.50 558,233 242,088 +6,979 Hover/Click
Sep23 230414 13319.00 13400.00 13201.25 13326.50 -25.00 513 2,650 -572 Hover/Click
Dec23 230414 13457.00 13457.00 13354.75 13457.00 -25.00 0 202 +0 Hover/Click
Total Volume and Open Interest 558,746 245,061 +6,407  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230414 13181.00 13255.00 13056.00 13181.25 -28.50 847,188 62,962 +5,141 Hover/Click
Sep23 230414 13325.75 13399.75 13200.25 13326.50 -25.00 1,681 2,041 -64 Hover/Click
Dec23 230414 13465.00 13525.00 13357.50 13457.00 -25.00 18 156 +9 Hover/Click
Total Volume and Open Interest 848,891 65,182 +5,090  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230414 2517.60 2535.10 2489.60 2503.90 -14.30 10,130 39,640 +306 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 10,130 39,640 +306  
Volatility Index(CBOE)
Apr23 230414 18.90 19.05 18.20 18.35 -0.50 61,424 74,067 -2,614  
May23 230414 20.49 20.72 20.05 20.09 -0.31 63,320 154,243 +9,299  
Jun23 230414 21.85 22.15 21.65 21.70 -0.08 23,516 57,653 +440  
Jul23 230414 22.65 23.03 22.64 22.70 +0.09 8,259 31,787 +11  
Total Volume and Open Interest 167,723 370,522 +9,351  
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 -17.00 129,528 488,118 -12 Hover/Click
Sep23 230414 1819.80 1834.30 1795.80 1807.70 -16.90 83 3,134 -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 129,611 491,254 -17  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230414 1806.80 1819.40 1779.10 1791.70 -17.00 57,167 16,335 +340 Hover/Click
Sep23 230414 1824.40 1834.10 1796.00 1807.70 -16.90 119 235 +16 Hover/Click
Dec23 230414 1827.80 1827.80 1824.40 1824.40 -15.70 0 22 +0 Hover/Click
Total Volume and Open Interest 57,287 16,594 +357  
Nikkei 225(CME)
Jun23 230414 28435 28625 28365 28530 +90 4,192 11,065 +168  
Sep23 230414 28355 28565 28355 28475 +100 0 11 +0  
Total Volume and Open Interest 4,192 11,076 +168  
Nikkei 225(SGX) Weekly Monthly
Jun23 230414 28200 28510 28125 28430 +235 32,865 111,237 -299  
Sep23 230414 28260 28375 28260 28375 +230 1 359 +0  
Dec23 230414 28150 28150 28150 28150 +235 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230414 28215 28510 28125 28420 +230 883,680 404,784 +18,577  
Sep23 230414 28155 28450 28065 28370 +240 21,145 20,163 +1,135  
Dec23 230414 27930 28220 27840 28140 +230 1,549 4,794 -73  
Total Volume and Open Interest 953,810 581,559 +25,108  
Nikkei 225(JPX)
Jun23 230414 28220 28510 28120 28420 +230 47,096 216,663 +2,492  
Sep23 230414 28150 28450 28080 28370 +240 486 13,281 +283  
Dec23 230414 28000 28210 28000 28140 +230 8 30,485 +0  
Total Volume and Open Interest 47,613 297,131 +2,964  
Nikkei 225(CME) Yen
Jun23 230414 28390 28585 28325 28490 +95 22,116 42,842 +2,363  
Sep23 230414 28425 28500 28290 28425 +95 1 36 +1  
Dec23 230414 28220 28220 28220 28220 +95        
Total Volume and Open Interest 22,117 42,878 +2,335  
Nikkei 225(CME) e-Mini Yen
Jun23 230414 28490 28490 28490 28490 +90        
Sep23 230414 28425 28425 28425 28425 +95        
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 55,268 233,783 -1,240  
May23 230414 7433.0 7463.5 7422.0 7449.0 +37.5 1,498 423 +385  
Jun23 230414 7385.5 7410.0 7385.5 7401.5 +38.0 33 1,576 +3  
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 56,799 235,783 -852  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230414 20371 20550 20316 20443 +69 123,292 112,318 +2,024  
May23 230414 20350 20500 20298 20417 +69 1,094 2,281 +34  
Jun23 230414 20301 20468 20268 20369 +68 216 9,406 +0  
Total Volume and Open Interest 124,999 134,738 +2,191  
DAX(EUREX) Weekly Monthly
Jun23 230414 15909.0 15986.0 15897.0 15935.0 +68.0 44,399 74,910 -930  
Sep23 230414 16075.0 16075.0 16057.0 16070.0 +74.0 19 161 +2  
Dec23 230414 16161.0 16212.0 16161.0 16212.0 +78.0 0 2 +0  
Total Volume and Open Interest 44,418 75,073 -928  
Mini-DAX(EUREX)
Jun23 230414 15910.0 15986.0 15897.0 15935.0 +68.0 32,759 13,881 -54  
Sep23 230414 16066.0 16114.0 16044.0 16070.0 +74.0 16 56 -4  
Dec23 230414 16212.0 16212.0 16212.0 16212.0 +78.0        
Total Volume and Open Interest 32,775 13,937 -58  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230414 4320 4344 4314 4331 +22 638,109 3,583,389 +11,679  
Sep23 230414 4352 4367 4346 4357 +23 7,534 29,827 +2,531  
Dec23 230414 4383 4383 4383 4383 +23 0 53,158 +0  
Total Volume and Open Interest 645,644 3,668,980 +14,209  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230414 11231 11317 11210 11288 +95 28,647 137,979 -8,567  
Sep23 230414 11266 11320 11266 11320 +97 8 94 -3  
Dec23 230414 11362 11362 11362 11362 +99 0 350 +0  
Total Volume and Open Interest 28,655 138,423 -8,570  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230414 7859.50 7903.50 7848.00 7873.00 +27.00 71,172 595,663 -583  
Sep23 230414 7885.00 7909.00 7882.00 7882.00 +27.00 1 707 +0  
Dec23 230414 7934.00 7934.00 7934.00 7934.00 +26.00 0 38 +0  
Total Volume and Open Interest 71,173 596,408 -583  
SPI 200(SFE) Weekly Monthly
Jun23 230414 7345.0 7380.0 7327.0 7378.0 +37.0 41,012 242,999 -1,820  
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 41,013 244,058 -1,819  
FTSE MIB(ISE)
Jun23 230414 27230.00 27445.00 27195.00 27376.00 +247.00 17,042 96,543 +1,949  
Sep23 230414 27295.00 27448.00 27285.00 27448.00 +247.00 23 303 +13  
Dec23 230414 27478.00 27478.00 27478.00 27478.00 +242.00 0 4 +0  
Total Volume and Open Interest 17,065 96,850 +1,962  
KOSPI 200(KFE)
Jun23 230414 336.20 337.25 334.10 335.20 +0.90 240,251 320,151 -5,156  
Sep23 230414 337.55 338.60 335.65 336.80 +1.05 255 21,281 +362  
Dec23 230414 338.25 340.30 338.25 338.25 +0.95 17 27,541 -291  
Total Volume and Open Interest 240,530 387,604 -5,084  
GSCI(CME) Weekly Monthly
Apr23 230414 598.00 599.30 593.60 597.80 +1.80 244 284 -175  
May23 230414 596.00 597.60 591.30 595.00 +1.20 243 541 +159  
Jun23 230414 597.50 597.50 597.50 597.50 +6.20        
Total Volume and Open Interest 487 825 -16  
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

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!!!