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 Mon April 17, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230417 1500.50 1519.00 1496.25 1517.00 +16.50 118,382 157,773 -11,866 Hover/Click
Jul23 230417 1468.00 1487.25 1463.75 1485.50 +18.25 100,214 251,557 +9,087 Hover/Click
Aug23 230417 1417.75 1432.25 1411.25 1430.50 +15.00 5,557 25,120 +112 Hover/Click
Sep23 230417 1334.50 1348.00 1330.00 1346.25 +11.75 2,471 20,918 -309 Hover/Click
Nov23 230417 1300.75 1313.25 1297.00 1311.50 +10.00 35,264 169,985 -455 Hover/Click
Jan24 230417 1306.00 1319.75 1304.00 1317.75 +10.00 3,860 23,657 +721 Hover/Click
Mar24 230417 1300.00 1313.50 1299.00 1312.00 +9.25 1,990 22,035 +517 Hover/Click
May24 230417 1303.75 1314.75 1301.00 1313.25 +8.50 849 9,741 +188 Hover/Click
Jul24 230417 1304.75 1315.75 1304.50 1314.75 +7.75 431 4,059 +167 Hover/Click
Aug24 230417 1301.75 1301.75 1301.75 1301.75 +7.00 5 58 +2 Hover/Click
Sep24 230417 1264.25 1264.25 1264.25 1264.25 +7.00 5 198 +5 Hover/Click
Nov24 230417 1233.50 1247.25 1232.00 1244.50 +9.75 386 6,173 +223 Hover/Click
Jan25 230417 1245.00 1245.00 1245.00 1245.00 +9.75 0 53 +0 Hover/Click
Mar25 230417 1233.75 1233.75 1233.75 1233.75 +9.75 0 2 +0 Hover/Click
Total Volume and Open Interest 269,425 692,262 -1,607  
Soybean Meal(CBOT) Weekly Monthly
May23 230417 459.70 466.20 457.30 465.70 +6.00 54,695 82,447 -9,329 Hover/Click
Jul23 230417 456.70 463.40 454.50 462.70 +5.90 60,882 172,838 +9,479 Hover/Click
Aug23 230417 446.00 451.30 444.10 450.90 +4.40 7,172 30,922 +1,519 Hover/Click
Sep23 230417 429.00 433.70 428.00 433.60 +3.20 4,035 32,535 +1,237 Hover/Click
Oct23 230417 414.80 419.80 414.70 419.80 +3.10 2,870 19,892 +190 Hover/Click
Dec23 230417 413.40 417.10 412.10 416.90 +3.10 16,515 73,137 +1,185 Hover/Click
Jan24 230417 408.40 413.30 407.70 413.10 +3.50 3,453 17,370 +1,329 Hover/Click
Mar24 230417 398.80 403.40 398.30 403.40 +4.00 998 8,778 +64 Hover/Click
May24 230417 393.00 398.10 393.00 397.90 +4.30 601 3,679 +147 Hover/Click
Jul24 230417 393.00 397.10 392.00 396.50 +4.40 408 2,202 +167 Hover/Click
Total Volume and Open Interest 151,764 445,805 +5,993  
Soybean Oil(CBOT) Weekly Monthly
May23 230417 53.75 54.70 53.36 54.57 +0.91 46,039 88,410 -9,487 Hover/Click
Jul23 230417 53.82 54.84 53.48 54.70 +0.93 53,799 167,766 +8,726 Hover/Click
Aug23 230417 53.63 54.54 53.32 54.40 +0.82 7,426 41,178 -174 Hover/Click
Sep23 230417 53.30 54.12 53.01 54.00 +0.72 4,439 34,226 +706 Hover/Click
Oct23 230417 52.93 53.63 52.54 53.47 +0.61 3,647 23,184 +285 Hover/Click
Dec23 230417 52.70 53.38 52.31 53.17 +0.54 12,694 91,070 +1,775 Hover/Click
Jan24 230417 52.29 53.21 52.18 52.99 +0.53 2,030 15,201 +542 Hover/Click
Mar24 230417 52.29 53.10 52.07 52.86 +0.49 1,004 12,253 +170 Hover/Click
May24 230417 52.86 53.05 52.17 52.78 +0.44 633 6,301 +133 Hover/Click
Jul24 230417 53.00 53.03 52.17 52.76 +0.41 202 3,782 +96 Hover/Click
Total Volume and Open Interest 132,049 489,074 +2,821  
Canola(WCE) Weekly Monthly
May23 230417 761.8 778.2 760.0 773.7 +10.6 13,474 31,588 -7,813 Hover/Click
Jul23 230417 736.3 748.7 731.0 746.5 +10.2 16,562 148,070 +6,337 Hover/Click
Nov23 230417 695.0 708.5 688.6 706.3 +12.4 4,619 86,727 +1,240 Hover/Click
Jan24 230417 696.0 711.1 691.5 709.7 +13.1 371 7,760 +182 Hover/Click
Mar24 230417 712.4 712.4 712.4 712.4 +13.1 1 2,051 +1 Hover/Click
May24 230417 711.4 711.4 711.4 711.4 +13.9 0 6 +0 Hover/Click
Total Volume and Open Interest 53,001 276,367 -54  
Corn(CBOT) Weekly Monthly
May23 230417 666.00 677.00 662.25 676.50 +10.25 154,000 268,362 -24,075 Hover/Click
Jul23 230417 635.00 642.75 631.00 642.50 +6.75 140,985 497,883 +26,554 Hover/Click
Sep23 230417 567.25 574.50 565.75 574.50 +6.75 34,446 188,702 +2,368 Hover/Click
Dec23 230417 559.75 566.75 558.25 566.75 +6.75 45,577 310,548 +5,073 Hover/Click
Mar24 230417 568.25 575.00 566.50 574.75 +6.50 5,620 37,613 +165 Hover/Click
May24 230417 573.00 579.75 572.00 579.75 +6.25 1,602 12,226 +489 Hover/Click
Jul24 230417 575.00 581.25 573.25 581.25 +6.25 965 8,501 +505 Hover/Click
Sep24 230417 551.00 554.25 547.50 554.25 +5.25 394 2,176 +111 Hover/Click
Dec24 230417 540.00 545.75 538.00 545.25 +5.50 689 14,936 +208 Hover/Click
Mar25 230417 550.50 552.00 550.25 552.00 +5.50 8 288 +3 Hover/Click
Total Volume and Open Interest 384,385 1,342,752 +11,446  
Wheat(CBOT) Weekly Monthly
May23 230417 686.25 697.00 674.50 696.50 +14.00 81,450 91,650 -13,065 Hover/Click
Jul23 230417 695.00 707.75 685.25 707.25 +14.75 78,884 184,255 +14,240 Hover/Click
Sep23 230417 705.50 718.00 695.25 717.75 +15.75 17,607 45,967 +2,560 Hover/Click
Dec23 230417 720.00 733.50 711.50 733.25 +15.50 11,977 53,501 +2,152 Hover/Click
Mar24 230417 730.00 742.50 722.00 742.25 +14.75 3,207 9,879 +379 Hover/Click
May24 230417 728.50 744.00 724.50 744.00 +14.50 1,695 3,297 +980 Hover/Click
Total Volume and Open Interest 195,055 391,830 +7,243  
Wheat(KCBT) Weekly Monthly
May23 230417 884.00 891.00 862.00 889.75 +11.00 24,030 35,440 -2,654 Hover/Click
Jul23 230417 868.00 877.25 848.75 876.50 +13.25 32,651 76,749 +5,054 Hover/Click
Sep23 230417 862.25 871.50 844.25 870.75 +13.00 10,163 24,483 +1,084 Hover/Click
Dec23 230417 859.75 871.00 844.75 870.25 +13.00 7,139 29,680 +1,141 Hover/Click
Mar24 230417 845.25 869.25 843.25 869.00 +13.75 1,636 4,720 +665 Hover/Click
May24 230417 836.00 859.25 835.75 859.25 +13.00 353 451 +51 Hover/Click
Jul24 230417 804.00 824.25 801.00 822.25 +9.75 590 814 +143 Hover/Click
Total Volume and Open Interest 76,568 172,496 +5,488  
Wheat(MGE) Weekly Monthly
May23 230417 876.25 889.00 867.25 889.00 +12.75 4,365 14,109 -1,634 Hover/Click
Jul23 230417 872.75 889.00 864.00 888.50 +15.25 5,000 21,781 +370 Hover/Click
Sep23 230417 870.75 887.00 863.50 887.00 +15.00 1,362 16,489 +311 Hover/Click
Dec23 230417 872.00 886.75 864.25 886.75 +15.00 323 6,175 +50 Hover/Click
Mar24 230417 866.50 884.25 866.25 884.25 +15.00 8 246 +0 Hover/Click
May24 230417 875.50 875.50 875.50 875.50 +15.00 28 29 +0 Hover/Click
Total Volume and Open Interest 11,107 58,860 -902  
Oats(CBOT) Weekly Monthly
May23 230417 338.00 343.00 337.50 342.00 +6.00 211 2,118 -66 Hover/Click
Jul23 230417 333.50 338.75 332.75 337.50 +5.50 286 1,903 +113 Hover/Click
Sep23 230417 339.75 342.50 339.75 342.50 +6.25 12 336 -1 Hover/Click
Dec23 230417 350.00 352.00 350.00 352.00 +5.50 11 590 +5 Hover/Click
Total Volume and Open Interest 523 4,984 +53  
Rough Rice(CBOT) Weekly Monthly
May23 230417 17.33 17.42 17.00 17.33 -0.06 832 2,380 -439 Hover/Click
Jul23 230417 16.98 17.00 16.80 16.91 -0.11 669 1,885 +454 Hover/Click
Sep23 230417 15.11 15.45 15.02 15.14 +0.11 72 2,915 -5 Hover/Click
Nov23 230417 15.43 15.43 15.34 15.34 +0.10 7 346 +6 Hover/Click
Total Volume and Open Interest 1,580 7,542 +16  
Live Cattle(CME) Weekly Monthly
Apr23 230417 174.850 175.935 174.700 175.750 +1.000 1,568 7,348 -855 Hover/Click
Jun23 230417 163.850 165.100 163.750 164.880 +1.145 25,403 144,184 -1,679 Hover/Click
Aug23 230417 162.785 163.985 162.580 163.785 +1.085 12,837 91,667 +753 Hover/Click
Oct23 230417 166.750 167.950 166.485 167.800 +1.200 6,684 43,565 +1,088 Hover/Click
Dec23 230417 171.300 172.380 171.080 172.285 +1.000 4,446 30,765 +442 Hover/Click
Feb24 230417 174.830 175.800 174.735 175.600 +0.770 1,022 11,332 +323 Hover/Click
Total Volume and Open Interest 52,623 337,590 +289  
Feeder Cattle(CME) Weekly Monthly
Apr23 230417 204.100 205.900 204.000 205.550 +2.150 1,935 4,031 -185 Hover/Click
May23 230417 208.100 210.850 208.000 210.750 +2.850 8,512 18,038 -1,295 Hover/Click
Aug23 230417 223.950 225.435 223.950 225.350 +1.400 7,319 22,964 +872 Hover/Click
Sep23 230417 227.435 228.850 227.435 228.685 +1.085 3,061 7,625 -44 Hover/Click
Oct23 230417 230.285 231.200 230.050 230.900 +0.950 1,218 2,729 +115 Hover/Click
Nov23 230417 231.080 232.600 231.080 232.200 +0.765 570 2,254 +73 Hover/Click
Jan24 230417 230.330 230.800 230.035 230.580 +0.750 93 1,226 +24 Hover/Click
Total Volume and Open Interest 22,724 58,990 -433  
Lean Hogs(CME) Weekly Monthly
May23 230417 80.800 81.600 80.750 81.000 +0.550 400 3,120 +51  
Jun23 230417 87.350 88.530 86.800 88.180 +1.300 13,977 95,796 -489 Hover/Click
Jul23 230417 90.050 91.080 89.680 90.480 +0.830 5,381 27,295 +279 Hover/Click
Aug23 230417 90.950 91.750 90.600 91.150 +0.620 5,220 27,328 +29 Hover/Click
Oct23 230417 81.050 81.980 81.050 81.450 +0.600 3,461 30,540 -57 Hover/Click
Dec23 230417 76.800 77.700 76.800 77.330 +0.680 1,799 18,937 +403 Hover/Click
Feb24 230417 80.800 81.530 80.730 81.130 +0.550 418 7,535 +149 Hover/Click
Apr24 230417 84.550 85.450 84.550 85.130 +0.550 96 2,026 +32 Hover/Click
Total Volume and Open Interest 33,150 228,982 -1,260  
Class III Milk(CME) Weekly Monthly
Apr23 230417 18.62 18.64 18.61 18.63 +0.01 203 3,721 -71 Hover/Click
May23 230417 17.65 17.69 17.32 17.47 -0.22 1,198 5,067 +51 Hover/Click
Jun23 230417 18.02 18.06 17.60 17.83 -0.16 434 3,843 +280 Hover/Click
Jul23 230417 18.51 18.55 18.25 18.42 -0.11 247 2,273 +160 Hover/Click
Aug23 230417 18.90 19.07 18.85 18.97 -0.06 42 1,456 +8 Hover/Click
Sep23 230417 19.38 19.38 19.26 19.34 -0.04 21 1,493 +8 Hover/Click
Oct23 230417 19.50 19.53 19.42 19.50 -0.03 13 1,069 +11 Hover/Click
Nov23 230417 19.44 19.47 19.44 19.46 -0.04 3 951 +2 Hover/Click
Dec23 230417 19.22 19.23 19.20 19.22 -0.01 0 789 +0 Hover/Click
Jan24 230417 18.80 18.87 18.80 18.87 unch 0 160 +0 Hover/Click
Feb24 230417 18.68 18.75 18.68 18.75 unch 0 162 +0 Hover/Click
Mar24 230417 18.72 18.72 18.65 18.72 unch 0 192 +0 Hover/Click
Apr24 230417 18.50 18.57 18.50 18.57 unch 0 60 +0 Hover/Click
Total Volume and Open Interest 2,161 21,359 +449  
Cocoa(ICE) Weekly Monthly
May23 230417 2979 3013 2974 3003 +19 11,071 28,492 -3,990 Hover/Click
Jul23 230417 2890 2928 2884 2919 +22 33,306 142,759 -2,267 Hover/Click
Sep23 230417 2876 2912 2874 2907 +22 12,876 60,933 -19 Hover/Click
Dec23 230417 2851 2887 2851 2884 +31 5,065 57,313 +845 Hover/Click
Mar24 230417 2814 2842 2807 2840 +36 2,008 31,185 -111 Hover/Click
May24 230417 2788 2820 2782 2819 +38 195 5,460 -38 Hover/Click
Jul24 230417 2789 2802 2781 2801 +39 57 5,295 -16 Hover/Click
Total Volume and Open Interest 59,280 335,228 -5,252  
Coffee "C"(ICE) Weekly Monthly
May23 230417 194.00 201.50 193.50 201.00 +7.60 11,459 14,739 -7,432 Hover/Click
Jul23 230417 192.60 199.40 191.40 199.05 +7.55 33,635 78,536 +1,750 Hover/Click
Sep23 230417 188.35 196.35 188.35 196.05 +7.20 11,219 39,434 +1,306 Hover/Click
Dec23 230417 186.30 193.50 186.00 193.20 +7.00 5,014 28,578 +329 Hover/Click
Mar24 230417 185.75 192.85 185.60 192.60 +6.85 2,272 12,362 +772 Hover/Click
May24 230417 186.10 192.95 186.10 192.70 +6.65 927 7,394 +154 Hover/Click
Total Volume and Open Interest 122,364 188,472 -2,312  
Orange Juice(ICE) Weekly Monthly
May23 230417 276.15 276.30 269.00 272.85 -2.00 1,762 4,259 -1,098 Hover/Click
Jul23 230417 267.90 269.40 261.05 266.45 +0.25 1,557 4,673 +997 Hover/Click
Sep23 230417 256.45 259.30 255.95 256.85 +0.40 48 430 +9 Hover/Click
Nov23 230417 250.50 250.50 250.40 250.40 +2.75 1 140 +0 Hover/Click
Jan24 230417 241.25 241.25 241.25 241.25 +3.00 0 29 +0 Hover/Click
Mar24 230417 225.10 225.10 225.10 225.10 +2.85 0 1 +0 Hover/Click
Total Volume and Open Interest 1,588 9,535 -92  
Sugar #11(ICE) Weekly Monthly
May23 230417 24.25 24.50 24.12 24.44 +0.34 53,482 136,309 -15,955 Hover/Click
Jul23 230417 23.60 23.86 23.47 23.80 +0.34 77,749 384,943 +8,767 Hover/Click
Oct23 230417 23.24 23.54 23.12 23.45 +0.33 34,918 183,565 +4,554 Hover/Click
Mar24 230417 23.05 23.38 22.93 23.25 +0.30 16,769 127,255 +569 Hover/Click
May24 230417 21.76 21.97 21.60 21.87 +0.19 6,013 42,646 +1,392 Hover/Click
Jul24 230417 20.89 21.12 20.75 20.96 +0.07 3,549 36,919 +1,027 Hover/Click
Oct24 230417 20.37 20.48 20.16 20.31 -0.03 1,587 27,625 +330 Hover/Click
Mar25 230417 20.13 20.25 19.88 20.02 -0.12 938 18,008 -186 Hover/Click
May25 230417 19.20 19.32 18.94 19.07 -0.14 329 6,675 -14 Hover/Click
Total Volume and Open Interest 231,140 970,997 +657  
London Cocoa(LCE) Weekly Monthly
May23 230417 2200 2245 2187 2243 +40 6,263 48,078 -1,465 Hover/Click
Jul23 230417 2209 2252 2194 2249 +40 11,597 81,965 +1,587 Hover/Click
Sep23 230417 2178 2210 2164 2208 +31 5,653 50,770 -170 Hover/Click
Dec23 230417 2105 2142 2100 2141 +32 4,227 57,223 +1,474 Hover/Click
Mar24 230417 2040 2076 2036 2075 +30 2,509 47,955 +1,098 Hover/Click
May24 230417 2018 2050 2018 2050 +28 392 11,987 -15 Hover/Click
Jul24 230417 2004 2036 2003 2036 +28 65 5,336 +21 Hover/Click
Total Volume and Open Interest 24,726 308,593 +2,530  
London Sugar(LCE) Weekly Monthly
Aug23 230417 671.20 676.00 665.00 668.50 +0.30 4,857 39,540 -362 Hover/Click
Oct23 230417 655.50 658.90 650.30 654.30 +1.60 2,542 17,600 +346 Hover/Click
Dec23 230417 641.10 643.50 636.60 641.60 +3.60 1,043 10,277 +116 Hover/Click
Mar24 230417 627.20 630.10 624.00 629.70 +5.20 764 6,118 -159 Hover/Click
May24 230417 615.00 617.20 612.10 616.80 +4.00 189 1,884 +0 Hover/Click
Total Volume and Open Interest 13,108 76,757 -5,274  
Cotton(ICE) Weekly Monthly
May23 230417 82.89 83.96 82.65 83.30 +0.44 18,248 19,351 -11,363 Hover/Click
Jul23 230417 82.94 84.03 82.71 83.28 +0.35 21,319 80,994 +5,734 Hover/Click
Oct23 230417 83.77 83.77 83.52 83.52 +0.05 0 19 +0 Hover/Click
Dec23 230417 82.75 83.54 82.58 82.88 +0.08 4,201 55,644 +914 Hover/Click
Mar24 230417 82.71 83.21 82.40 82.61 +0.16 1,314 8,262 +478 Hover/Click
May24 230417 82.40 82.94 82.18 82.41 +0.19 168 2,874 +5 Hover/Click
Total Volume and Open Interest 61,422 172,681 -4,193  
Crude Oil(NYM) Weekly Monthly
May23 230417 82.48 82.71 80.47 80.83 -1.69 275,129 124,768 -25,714 Hover/Click
Jun23 230417 82.42 82.62 80.46 80.83 -1.60 205,477 342,960 +9,270 Hover/Click
Jul23 230417 82.06 82.24 80.19 80.56 -1.50 104,556 285,108 +5,149 Hover/Click
Aug23 230417 81.47 81.64 79.69 80.05 -1.42 48,132 108,853 +14,788 Hover/Click
Sep23 230417 80.77 80.91 79.07 79.41 -1.36 41,443 168,154 +3,598 Hover/Click
Oct23 230417 80.08 80.11 78.43 78.73 -1.31 18,676 79,289 +562 Hover/Click
Nov23 230417 79.30 79.38 77.81 78.09 -1.24 10,885 50,803 -2,200 Hover/Click
Dec23 230417 78.68 78.78 77.17 77.48 -1.18 57,421 204,035 +3,332 Hover/Click
Jan24 230417 78.00 78.00 76.60 76.91 -1.10 6,032 37,106 -1,043 Hover/Click
Feb24 230417 77.05 77.25 76.15 76.35 -1.05 2,305 25,976 +379 Hover/Click
Mar24 230417 76.73 76.93 75.57 75.82 -1.03 9,950 40,587 +2,520 Hover/Click
Apr24 230417 76.06 76.06 75.29 75.33 -0.99 2,381 21,399 +648 Hover/Click
May24 230417 75.18 75.18 74.89 74.89 -0.96 2,130 16,571 +1,191 Hover/Click
Jun24 230417 75.44 75.46 74.21 74.47 -0.92 15,040 86,409 +751 Hover/Click
Jul24 230417 74.00 74.20 74.00 74.01 -0.90 216 12,993 -78 Hover/Click
Aug24 230417 73.57 73.57 73.57 73.57 -0.86 371 9,896 -25 Hover/Click
Total Volume and Open Interest 825,777 1,896,776 +13,576  
e-miNY Crude Oil(NYM)
May23 230417 82.525 82.700 80.475 80.825 -1.700 11,909 5,384 -449  
Jun23 230417 82.500 82.600 80.475 80.825 -1.600 1,958 1,207 +198  
Jul23 230417 82.000 82.225 80.225 80.550 -1.500 111 1,218 +4  
Aug23 230417 81.100 81.625 79.725 80.050 -1.425 9 47 -2  
Sep23 230417 80.725 80.725 79.100 79.400 -1.375 11 51 +1  
Oct23 230417 78.750 78.750 78.750 78.750 -1.300 0 5 +0  
Nov23 230417 78.100 78.100 78.100 78.100 -1.225 4 18 +1  
Dec23 230417 78.650 78.750 77.200 77.500 -1.150 34 264 +3  
Jan24 230417 76.900 76.900 76.900 76.900 -1.100 0 10 +0  
Feb24 230417 76.350 76.350 76.350 76.350 -1.050 0 14 +0  
Total Volume and Open Interest 14,038 8,295 -244  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230417 264.64 265.12 258.38 261.47 -2.45 51,686 55,359 -6,261 Hover/Click
Jun23 230417 261.60 262.77 256.50 258.82 -2.74 50,322 68,398 +4,028 Hover/Click
Jul23 230417 261.30 261.71 255.92 257.95 -2.76 16,875 28,419 +848 Hover/Click
Aug23 230417 260.82 261.52 256.06 257.94 -2.79 6,241 14,483 +121 Hover/Click
Sep23 230417 261.12 261.12 256.18 258.07 -2.77 6,450 17,943 -219 Hover/Click
Oct23 230417 259.46 259.91 256.29 258.07 -2.67 3,527 14,753 -238 Hover/Click
Nov23 230417 259.95 259.95 256.03 257.69 -2.56 3,394 12,941 -130 Hover/Click
Dec23 230417 260.00 260.25 255.09 257.05 -2.50 8,107 19,239 -891 Hover/Click
Jan24 230417 257.64 259.85 254.60 256.55 -2.43 1,556 5,762 +152 Hover/Click
Feb24 230417 256.82 258.64 253.63 255.52 -2.38 485 3,124 +0 Hover/Click
Mar24 230417 252.00 256.81 251.90 253.74 -2.34 566 3,757 +14 Hover/Click
Apr24 230417 252.01 252.06 250.00 251.13 -2.24 242 3,049 -9 Hover/Click
May24 230417 249.80 249.94 248.39 249.56 -2.13 157 1,638 +9 Hover/Click
Jun24 230417 248.78 250.68 246.59 248.15 -2.12 464 3,863 +5 Hover/Click
Total Volume and Open Interest 150,738 263,861 -2,533  
RBOB Gasoline(NYM) Weekly Monthly
May23 230417 281.77 283.48 275.43 277.40 -6.19 56,395 72,505 -8,261 Hover/Click
Jun23 230417 278.65 278.65 271.52 273.06 -5.59 55,606 90,715 +5,433 Hover/Click
Jul23 230417 272.87 273.33 266.82 268.10 -5.25 21,752 38,243 +1,256 Hover/Click
Aug23 230417 267.21 267.21 261.72 263.00 -4.87 9,884 19,404 +845 Hover/Click
Sep23 230417 261.30 261.30 256.13 257.31 -4.48 9,897 31,198 +1,103 Hover/Click
Oct23 230417 242.19 242.19 237.70 238.81 -4.12 4,424 22,437 +1,330 Hover/Click
Nov23 230417 236.32 236.33 232.00 233.17 -3.84 2,141 13,944 +261 Hover/Click
Dec23 230417 232.00 232.00 228.25 229.37 -3.54 3,884 15,951 +485 Hover/Click
Jan24 230417 229.55 229.92 226.86 227.65 -3.41 1,117 9,971 +76 Hover/Click
Feb24 230417 230.12 230.12 226.55 227.30 -3.34 159 1,324 +31 Hover/Click
Total Volume and Open Interest 165,516 321,308 +2,584  
e-miNY RBOB Gasoline(NYM)
May23 230417 277.40 277.40 277.40 277.40 -6.19 0 1 +0  
Jun23 230417 273.06 273.06 273.06 273.06 -5.59 0 2 +0  
Jul23 230417 268.10 268.10 268.10 268.10 -5.25 0 2 +0  
Aug23 230417 263.00 263.00 263.00 263.00 -4.87        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
May23 230417 2.150 2.314 2.146 2.275 +0.161 226,788 138,702 -44,968 Hover/Click
Jun23 230417 2.326 2.458 2.326 2.444 +0.139 96,780 169,428 +17,502 Hover/Click
Jul23 230417 2.566 2.675 2.566 2.652 +0.107 104,705 249,224 +20,341 Hover/Click
Aug23 230417 2.641 2.737 2.641 2.717 +0.108 24,096 57,127 +2,702 Hover/Click
Sep23 230417 2.627 2.708 2.618 2.688 +0.110 23,236 119,453 +1,615 Hover/Click
Oct23 230417 2.692 2.800 2.692 2.778 +0.110 21,484 107,188 +1,417 Hover/Click
Nov23 230417 3.105 3.171 3.086 3.167 +0.124 7,651 46,619 +153 Hover/Click
Dec23 230417 3.539 3.622 3.528 3.619 +0.124 6,244 43,881 +454 Hover/Click
Jan24 230417 3.791 3.864 3.773 3.862 +0.122 13,369 81,395 +1,654 Hover/Click
Feb24 230417 3.692 3.766 3.681 3.765 +0.114 4,347 26,099 +191 Hover/Click
Mar24 230417 3.385 3.447 3.369 3.447 +0.103 7,810 46,506 -215 Hover/Click
Apr24 230417 3.114 3.155 3.084 3.155 +0.097 9,779 52,162 +1,006 Hover/Click
May24 230417 3.086 3.145 3.074 3.144 +0.098 4,745 23,992 +499 Hover/Click
Jun24 230417 3.224 3.284 3.220 3.283 +0.092 747 6,602 -60 Hover/Click
Jul24 230417 3.365 3.426 3.365 3.425 +0.091 2,099 7,294 +472 Hover/Click
Aug24 230417 3.417 3.456 3.400 3.456 +0.090 1,369 7,614 -8 Hover/Click
Total Volume and Open Interest 563,254 1,345,735 +5,341  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230417 86.43 86.52 84.34 84.76 -1.55 262,578 412,140 -25,470 Hover/Click
Jul23 230417 85.90 86.07 84.05 84.45 -1.42 194,156 391,487 +4,409 Hover/Click
Aug23 230417 85.28 85.46 83.56 83.93 -1.35 116,510 209,250 +4,556 Hover/Click
Sep23 230417 84.68 84.85 83.06 83.39 -1.29 74,530 174,781 +6,259 Hover/Click
Oct23 230417 84.05 84.22 82.49 82.82 -1.24 41,167 99,389 +542 Hover/Click
Nov23 230417 83.44 83.60 81.96 82.27 -1.19 28,217 96,931 +2,065 Hover/Click
Dec23 230417 82.68 83.01 81.40 81.72 -1.14 91,272 255,806 +5,530 Hover/Click
Jan24 230417 82.27 82.40 80.89 81.19 -1.10 12,568 46,206 -476 Hover/Click
Feb24 230417 81.64 81.76 80.37 80.68 -1.05 5,108 51,702 +337 Hover/Click
Mar24 230417 81.14 81.24 79.91 80.21 -1.02 6,384 49,817 +637 Hover/Click
Apr24 230417 80.68 80.74 79.49 79.76 -0.97 763 15,736 +90 Hover/Click
May24 230417 80.19 80.24 79.09 79.32 -0.95 451 13,274 +18 Hover/Click
Jun24 230417 79.86 79.91 78.61 78.91 -0.91 10,598 79,315 -5 Hover/Click
Jul24 230417 78.48 78.48 78.48 78.48 -0.88 152 13,080 +17 Hover/Click
Total Volume and Open Interest 888,648 2,205,015 -1,115  
Gas Oil(ICE) Weekly Monthly
May23 230417 767.75 773.50 751.75 757.25 -14.75 57,374 108,826 -5,581 Hover/Click
Jun23 230417 763.50 766.00 747.50 752.25 -12.50 55,951 123,401 +5,027 Hover/Click
Jul23 230417 760.50 762.50 745.25 749.75 -11.75 27,987 61,750 +1,154 Hover/Click
Aug23 230417 758.50 760.75 745.00 749.25 -11.25 13,162 33,917 -188 Hover/Click
Sep23 230417 758.00 760.75 745.00 749.00 -11.00 16,216 38,486 +3 Hover/Click
Oct23 230417 759.25 759.50 745.50 749.25 -10.50 7,722 26,435 +706 Hover/Click
Nov23 230417 753.25 755.00 741.50 745.00 -10.25 5,010 20,954 +1,114 Hover/Click
Dec23 230417 746.50 748.25 734.75 738.25 -10.25 19,475 60,136 +1,649 Hover/Click
Jan24 230417 742.25 743.00 732.00 735.25 -9.75 1,460 14,794 -11 Hover/Click
Feb24 230417 736.75 740.75 729.75 732.75 -9.50 1,243 9,933 +262 Hover/Click
Total Volume and Open Interest 269,478 567,536 +4,224  
WTI Crude Oil(ICE) Weekly Monthly
May23 230417 82.57 82.70 80.48 80.83 -1.69 26,251 45,934 -4,951 Hover/Click
Jun23 230417 82.34 82.61 80.47 80.83 -1.60 61,307 75,771 -490 Hover/Click
Jul23 230417 82.12 82.21 80.20 80.56 -1.50 48,824 52,412 +6,727 Hover/Click
Aug23 230417 81.53 81.58 79.72 80.05 -1.42 29,449 30,437 +2,564 Hover/Click
Sep23 230417 80.83 80.83 79.18 79.41 -1.36 15,943 49,465 +623 Hover/Click
Oct23 230417 79.66 79.87 78.52 78.74 -1.30 4,830 13,755 -244 Hover/Click
Nov23 230417 79.04 79.04 77.88 78.09 -1.24 2,373 9,736 +171 Hover/Click
Dec23 230417 78.72 78.72 77.28 77.49 -1.17 14,715 73,803 -1,866 Hover/Click
Jan24 230417 76.83 76.91 76.83 76.91 -1.10 657 8,332 +74 Hover/Click
Feb24 230417 76.76 76.76 76.16 76.35 -1.05 215 6,243 -30 Hover/Click
Mar24 230417 76.35 76.42 75.67 75.82 -1.03 943 8,905 +200 Hover/Click
Apr24 230417 75.33 75.33 75.33 75.33 -0.99 181 1,869 +180 Hover/Click
May24 230417 74.89 74.89 74.89 74.89 -0.96 127 1,468 +127 Hover/Click
Jun24 230417 75.15 75.15 74.32 74.47 -0.92 2,165 18,910 +361 Hover/Click
Jul24 230417 74.01 74.01 74.01 74.01 -0.90 2 1,631 +2 Hover/Click
Aug24 230417 73.57 73.57 73.57 73.57 -0.86 50 999 +50 Hover/Click
Total Volume and Open Interest 169,728 471,103 +4,248  
US Dollar Index(ICE) Weekly Monthly
Jun23 230417 101.285 101.925 101.225 101.795 +0.550 19,608 35,681 +999 Hover/Click
Sep23 230417 101.050 101.595 100.980 101.510 +0.540 240 560 -55 Hover/Click
Dec23 230417 100.980 101.340 100.900 101.340 +0.540 0 5 +0 Hover/Click
Total Volume and Open Interest 15,237 36,246 +944  
Australian Dollar(CME) Weekly Monthly
Jun23 230417 67.24 67.36 66.98 67.18 -0.04 97,761 159,358 -2,232 Hover/Click
Sep23 230417 67.50 67.60 67.23 67.43 -0.04 109 501 +7 Hover/Click
Dec23 230417 67.50 67.79 67.45 67.64 -0.02 0 87 +0 Hover/Click
Total Volume and Open Interest 98,138 160,761 -2,320  
British Pound(CME) Weekly Monthly
Jun23 230417 124.41 124.56 123.70 123.91 -0.42 88,825 214,903 -5,002 Hover/Click
Sep23 230417 124.56 124.71 123.90 124.09 -0.40 778 2,058 +42 Hover/Click
Dec23 230417 124.19 124.74 123.99 124.19 -0.38 0 8,779 +0 Hover/Click
Total Volume and Open Interest 90,349 229,053 -4,871  
Canadian Dollar(CME) Weekly Monthly
Jun23 230417 74.91 75.03 74.60 74.72 -0.22 109,974 151,406 -6,248 Hover/Click
Sep23 230417 75.09 75.15 74.73 74.84 -0.21 81 2,540 -12 Hover/Click
Dec23 230417 74.92 75.20 74.83 74.92 -0.21 4 1,236 -1 Hover/Click
Mar24 230417 74.99 75.26 74.90 74.99 -0.19 0 141 +0 Hover/Click
Total Volume and Open Interest 110,342 156,069 -6,246  
Japanese Yen(CME) Weekly Monthly
Jun23 230417 75.41 75.49 75.00 75.10 -0.35 160,431 168,974 +2,816 Hover/Click
Sep23 230417 76.49 76.49 76.06 76.13 -0.36 57 2,259 +9 Hover/Click
Dec23 230417 77.14 77.14 77.08 77.14 -0.37 3 201 +2 Hover/Click
Total Volume and Open Interest 161,057 177,331 +2,664  
Swiss Franc(CME) Weekly Monthly
Jun23 230417 112.60 112.88 111.93 112.04 -0.63 26,672 40,879 -411 Hover/Click
Sep23 230417 113.41 113.88 113.01 113.11 -0.62 38 382 +9 Hover/Click
Dec23 230417 114.08 114.72 113.95 114.08 -0.60 0 107 +0 Hover/Click
Total Volume and Open Interest 26,710 41,368 -402  
EuroFX(CME) Weekly Monthly
Jun23 230417 110.36 110.38 109.47 109.66 -0.72 196,365 755,522 -5,773 Hover/Click
Sep23 230417 110.74 110.85 109.96 110.13 -0.71 1,317 6,796 +395 Hover/Click
Dec23 230417 110.94 110.94 110.34 110.51 -0.69 160 1,993 +117 Hover/Click
Total Volume and Open Interest 199,690 768,105 -5,398  
Mexican Peso(CME) Weekly Monthly
Jun23 230417 550.00 550.50 543.75 546.75 -1.00 41,938 270,106 -5,516 Hover/Click
Sep23 230417 536.75 538.25 535.75 536.75 -0.75 0 655 +0 Hover/Click
Total Volume and Open Interest 41,948 270,786 -5,516  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230417 62.0500 62.0900 61.6000 61.7700 -0.2800 38,243 35,071 -641 Hover/Click
Sep23 230417 62.0500 62.0500 61.5900 61.7200 -0.2700 7 15 +5 Hover/Click
Total Volume and Open Interest 38,252 35,089 -634  
Brazilian Real(CME) Weekly Monthly
May23 230417 203.45 204.05 201.45 202.55 -0.45 5,367 41,629 +1,037  
Jun23 230417 201.70 202.70 200.30 201.30 -0.50 292 6,433 +63 Hover/Click
Jul23 230417 200.50 200.50 200.30 200.35 -0.40 0 1 +0  
Aug23 230417 199.15 199.15 199.15 199.15 -0.35        
Total Volume and Open Interest 5,659 48,063 +1,100  
Bitcoin RR(CME) Weekly Monthly
Apr23 230417 30585 30585 29285 29550 -920 7,294 11,710 -533 Hover/Click
May23 230417 30705 30705 29455 29695 -925 317 2,991 -60 Hover/Click
Jun23 230417 30315 30775 29590 29800 -925 9 401 -3 Hover/Click
Jul23 230417 29900 29900 29715 29900 -925 0 17 +0 Hover/Click
Aug23 230417 29960 29960 29820 29960 -925 0 3 +0 Hover/Click
Total Volume and Open Interest 7,620 15,147 -596  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230417 130~260 130~310 129~170 129~240 -0~310 262,804 1,179,619 -4,800 Hover/Click
Sep23 230417 130~160 131~010 129~220 129~280 -0~310 36 122 +16 Hover/Click
Dec23 230417 130~010 130~010 130~010 130~010 -0~310       Hover/Click
Total Volume and Open Interest 262,840 1,179,741 -4,784  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230417 114~275 114~310 114~080 114~115 -0~160 1,508,808 4,364,156 +43,179 Hover/Click
Sep23 230417 115~180 115~220 115~000 115~030 -0~165 717 4,764 +203 Hover/Click
Dec23 230417 115~300 115~300 115~300 115~300 -0~165       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230417 109~144 109~170 109~010 109~032 -0~116 1,160,058 4,467,219 -11,016 Hover/Click
Sep23 230417 109~202 110~006 109~184 109~202 -0~116 116 584 +114 Hover/Click
Dec23 230417 110~042 110~042 110~042 110~042 -0~116       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230417 103~041 103~045 102~296 102~311 -0~051 593,348 2,595,083 +31,637 Hover/Click
Sep23 230417 103~210 103~210 103~182 103~190 -0~044 15 55 +14 Hover/Click
Dec23 230417 104~050 104~050 104~050 104~050 -0~044       Hover/Click
Total Volume and Open Interest 593,363 2,595,138 +31,651  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230417 95.405 95.420 95.375 95.395 unch 34,210 198,481 -6,659  
Sep23 230417 95.300 95.350 95.285 95.305 unch 29,629 130,987 +4,952  
Dec23 230417 95.405 95.475 95.385 95.410 -0.005 30,182 111,645 +174  
Mar24 230417 95.645 95.720 95.625 95.655 unch 27,919 92,986 +3,701  
Jun24 230417 95.910 95.985 95.895 95.920 unch 18,790 101,273 +361  
Sep24 230417 96.095 96.170 96.085 96.110 -0.005 15,694 86,651 +94  
Dec24 230417 96.195 96.270 96.195 96.210 -0.010 15,363 100,622 -1,905  
Mar25 230417 96.240 96.315 96.240 96.260 -0.010 12,108 68,468 -1,151  
Jun25 230417 96.295 96.345 96.280 96.295 -0.010 6,994 44,379 -194  
Sep25 230417 96.330 96.375 96.310 96.325 -0.015 8,007 34,405 +645  
Dec25 230417 96.365 96.410 96.350 96.360 -0.015 8,858 38,902 +1,076  
Mar26 230417 96.405 96.440 96.380 96.390 -0.020 5,313 36,384 +61  
Jun26 230417 96.430 96.465 96.410 96.415 -0.020 2,762 11,714 -45  
Sep26 230417 96.450 96.490 96.435 96.445 -0.020 2,425 12,700 +89  
Dec26 230417 96.490 96.520 96.465 96.475 -0.020 3,291 16,483 -422  
Mar27 230417 96.520 96.550 96.505 96.505 -0.025 1,663 16,984 +84  
Jun27 230417 96.565 96.575 96.530 96.530 -0.030 777 9,297 -35  
Sep27 230417 96.580 96.580 96.555 96.555 -0.030 343 3,179 -6  
Total Volume and Open Interest 222,090 1,267,397 +2,104  
Ultra T-Bond(CBOT)
Jun23 230417 140~07 140~15 138~13 138~23 -1~15 160,722 1,430,445 +5,074  
Sep23 230417 139~00 140~25 138~28 139~04 -1~15 1 149 +1  
Dec23 230417 139~04 139~04 139~04 139~04 -1~15        
Total Volume and Open Interest 160,723 1,430,594 +5,075  
Ultra 10-Yr T-Note(CBOT)
Jun23 230417 120~275 120~315 120~000 120~055 -0~215 262,704 1,599,629 -1,506  
Sep23 230417 121~005 121~265 121~000 121~005 -0~200        
Dec23 230417 120~255 120~255 120~255 120~255 -0~200        
Total Volume and Open Interest 262,704 1,599,629 -1,506  
30 Day Federal Funds(CBOT)
Apr23 230417 95.170 95.173 95.170 95.170 unch 89,499 483,952 +11,922  
May23 230417 94.985 94.990 94.970 94.975 -0.010 165,921 372,517 +19,447  
Jun23 230417 94.945 94.950 94.910 94.920 -0.025 30,795 108,730 +2,664  
Jul23 230417 94.935 94.945 94.885 94.905 -0.035 113,039 261,007 +3,151  
Aug23 230417 95.005 95.020 94.935 94.960 -0.055 101,431 185,078 +5,953  
Sep23 230417 95.055 95.060 94.975 95.000 -0.060 26,816 35,635 -3,383  
Total Volume and Open Interest 634,656 1,729,311 +47,452  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230417 147.61 147.67 147.27 147.34 -0.28 613 16,226 -108 Hover/Click
Sep23 230417 147.34 147.34 147.34 147.34 -0.28       Hover/Click
Dec23 230417 147.24 147.24 147.24 147.24 -0.28       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230417 136.82 137.40 135.06 135.18 -1.94 51,751 210,566 +806  
Sep23 230417 135.86 136.00 134.80 134.80 -1.90 0 6 -1  
Dec23 230417 134.18 134.18 134.18 134.18 -1.94        
Total Volume and Open Interest 51,751 210,572 +805  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230417 134.22 134.50 133.60 133.68 -0.71 719,098 1,194,016 -25,616 Hover/Click
Sep23 230417 133.15 133.15 133.03 133.03 -0.69 17 104 +9 Hover/Click
Dec23 230417 132.48 132.48 132.48 132.48 -0.71       Hover/Click
Total Volume and Open Interest 719,115 1,194,120 -25,607  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230417 117.13 117.25 116.84 116.92 -0.29 487,707 1,410,725 +6,213 Hover/Click
Sep23 230417 116.24 116.24 116.24 116.24 -0.27 0 20 +0 Hover/Click
Dec23 230417 117.99 117.99 117.99 117.99 -0.29       Hover/Click
Total Volume and Open Interest 487,707 1,410,745 +6,213  
Euro-Schatz(EUREX)
Jun23 230417 105.38 105.42 105.32 105.36 -0.05 443,867 1,701,726 +24,033  
Sep23 230417 105.52 105.52 105.52 105.52 -0.05 0 2 +0  
Dec23 230417 105.36 105.36 105.36 105.36 -0.05        
Total Volume and Open Interest 443,867 1,701,728 +24,033  
3-Mth Euribor(EUREX)
Jun23 230417 96.410 96.410 96.410 96.410 unch 0 77 +0  
Sep23 230417 96.220 96.220 96.220 96.220 -0.005 0 130 +0  
Dec23 230417 96.330 96.330 96.295 96.295 -0.020 0 22 +0  
Total Volume and Open Interest 0 499 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230417 102~06 102~12 101~20 101~22 -0~16 144,401 420,440 -371 Hover/Click
Sep23 230417 101~13 101~13 101~13 101~13 -0~17 10 40 +0 Hover/Click
Total Volume and Open Interest 179,159 420,480 -371  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230417 96.405 96.415 96.390 96.405 unch 165,342 524,114 +9,394  
Sep23 230417 96.210 96.235 96.190 96.215 -0.005 123,476 550,629 +2,473  
Dec23 230417 96.305 96.325 96.275 96.295 -0.020 95,587 357,465 +250  
Total Volume and Open Interest 845,065 3,373,406 +19,841  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230417 96.34 96.34 96.27 96.34 -0.01 25,495 209,346 +113  
Sep23 230417 96.32 96.33 96.26 96.32 -0.02 13,272 127,144 -1,599  
Dec23 230417 96.37 96.38 96.28 96.35 -0.04 16,804 158,526 +3,528  
Mar24 230417 96.46 96.46 96.35 96.42 -0.05 10,047 105,636 +1,274  
Jun24 230417 96.57 96.57 96.44 96.51 -0.07 6,557 98,902 +1,268  
Sep24 230417 96.67 96.67 96.54 96.61 -0.07 5,357 76,389 -595  
Dec24 230417 96.76 96.76 96.62 96.68 -0.09 2,437 51,686 +568  
Mar25 230417 96.81 96.82 96.69 96.74 -0.08 1,395 28,757 +54  
Jun25 230417 96.75 96.79 96.74 96.79 -0.06 12 1,495 -3  
Sep25 230417 96.81 96.81 96.81 96.81 -0.06 25 382 -24  
Total Volume and Open Interest 81,414 858,621 +4,573  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230417 96.67 96.68 96.58 96.63 -0.05 113,893 1,029,226 +4,331  
Sep23 230417 96.63 96.63 96.63 96.63 -0.05        
Total Volume and Open Interest 113,893 1,029,226 +4,331  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230417 97.06 97.08 96.96 97.04 -0.04 111,809 723,144 -10,605  
Sep23 230417 97.04 97.04 97.04 97.04 -0.04        
Total Volume and Open Interest 111,809 723,144 -10,605  
Gold(CMX) Weekly Monthly
Apr23 230417 2002.7 2008.9 1983.2 1994.2 -8.0 718 1,144 -315 Hover/Click
Jun23 230417 2014.1 2028.0 1993.4 2007.0 -8.8 262,825 403,981 -10,739 Hover/Click
Aug23 230417 2033.0 2046.6 2012.5 2025.7 -8.7 6,727 35,596 +1,199 Hover/Click
Oct23 230417 2053.7 2063.4 2032.4 2044.1 -8.8 683 9,482 +35 Hover/Click
Dec23 230417 2071.1 2082.5 2050.4 2062.2 -9.0 2,410 25,999 +886 Hover/Click
Feb24 230417 2097.0 2100.1 2071.9 2079.6 -9.0 360 3,298 +249 Hover/Click
Apr24 230417 2096.4 2096.4 2096.1 2096.1 -9.0 41 890 +0 Hover/Click
Jun24 230417 2112.1 2112.1 2112.1 2112.1 -8.9 5 692 +0 Hover/Click
Aug24 230417 2126.5 2126.5 2126.5 2126.5 -8.7 0 52 +0 Hover/Click
Oct24 230417 2138.8 2138.8 2138.8 2138.8 -8.6 0 32 +0 Hover/Click
Dec24 230417 2158.8 2158.8 2152.0 2152.0 -8.3 3 459 +0 Hover/Click
Feb25 230417 2167.7 2167.7 2167.7 2167.7 -8.2       Hover/Click
Total Volume and Open Interest 275,256 483,401 -8,947  
Silver(CMX) Weekly Monthly
May23 230417 2544.0 2571.0 2492.0 2508.8 -37.2 94,543 74,584 -5,320 Hover/Click
Jul23 230417 2570.5 2592.5 2514.5 2530.7 -37.7 20,892 65,500 +8,001 Hover/Click
Sep23 230417 2593.0 2610.5 2538.0 2552.6 -37.6 1,327 8,867 +414 Hover/Click
Dec23 230417 2623.5 2643.5 2572.0 2583.9 -37.6 835 5,351 +148 Hover/Click
Mar24 230417 2649.0 2649.0 2614.5 2614.5 -38.2 192 865 +70 Hover/Click
May24 230417 2631.5 2634.0 2631.5 2634.0 -37.7 60 239 +36 Hover/Click
Jul24 230417 2649.1 2649.1 2649.1 2649.1 -36.6 0 7 +0 Hover/Click
Total Volume and Open Interest 118,129 155,747 +3,384  
Platinum(NYMEX) Weekly Monthly
Apr23 230417 1050.4 1050.4 1050.4 1050.4 +5.8 1 7 +1 Hover/Click
Jul23 230417 1058.5 1069.9 1050.2 1059.6 +5.6 19,964 57,318 -567 Hover/Click
Oct23 230417 1059.7 1076.0 1057.0 1066.3 +5.8 364 3,620 +181 Hover/Click
Jan24 230417 1076.8 1076.8 1070.8 1070.8 +6.2 5 316 +0 Hover/Click
Total Volume and Open Interest 20,336 61,281 -383  
Palladium(NYMEX) Weekly Monthly
Jun23 230417 1500.50 1573.50 1483.50 1560.50 +64.20 2,056 11,229 -229 Hover/Click
Sep23 230417 1508.00 1582.50 1508.00 1575.10 +64.10 109 912 +40 Hover/Click
Dec23 230417 1567.00 1588.40 1567.00 1588.40 +63.60 2 63 +2 Hover/Click
Total Volume and Open Interest 2,168 12,208 -186  
Copper(CMX) Weekly Monthly
May23 230417 411.20 413.30 405.80 406.60 -4.05 101,538 66,728 -7,878 Hover/Click
Jul23 230417 411.05 413.30 406.20 406.95 -3.65 44,723 85,949 +10,026 Hover/Click
Sep23 230417 409.50 413.15 406.65 407.25 -3.20 6,877 20,104 +1,309 Hover/Click
Dec23 230417 409.25 413.10 406.80 407.45 -2.90 2,457 22,686 +476 Hover/Click
Mar24 230417 412.65 412.65 407.00 407.40 -2.70 277 4,537 +95 Hover/Click
Total Volume and Open Interest 157,348 210,928 +3,942  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230417 34125 34148 33938 34129 +92 187,280 93,265 +2,330 Hover/Click
Sep23 230417 34322 34400 34213 34394 +94 215 545 +40 Hover/Click
Dec23 230417 34500 34545 34498 34528 +94 0 9 +0 Hover/Click
Mar24 230417 34704 34704 34704 34704 +86       Hover/Click
Total Volume and Open Interest 187,495 93,819 +2,370  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230417 34105 34146 33940 34129 +92 120,288 27,088 -1,025 Hover/Click
Sep23 230417 34314 34411 34218 34394 +94 487 864 +64 Hover/Click
Dec23 230417 34450 34528 34450 34528 +94 0 18 +0 Hover/Click
Mar24 230417 34704 34704 34704 34704 +86 0 2 +0 Hover/Click
Total Volume and Open Interest 120,775 27,972 -961  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230417 4174.25 4180.50 4148.00 4176.75 +13.00 1,882,896 2,238,215 -10,321 Hover/Click
Sep23 230417 4213.00 4218.50 4186.25 4215.25 +13.50 3,039 15,803 +1,037 Hover/Click
Dec23 230417 4244.75 4257.50 4225.50 4252.25 +14.25 405 3,012 +177 Hover/Click
Mar24 230417 4288.75 4288.75 4269.00 4288.75 +16.00 0 81 +0 Hover/Click
Total Volume and Open Interest 1,886,340 2,259,705 -9,107  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230417 4174.00 4180.50 4147.75 4176.75 +13.00 1,155,628 187,568 +5,516 Hover/Click
Sep23 230417 4209.00 4219.00 4186.75 4215.25 +13.50 1,964 2,736 +320 Hover/Click
Dec23 230417 4242.00 4256.75 4221.75 4252.25 +14.25 48 348 +1 Hover/Click
Mar24 230417 4288.75 4288.75 4288.75 4288.75 +16.00 4 133 +0 Hover/Click
Total Volume and Open Interest 1,157,644 190,791 +5,837  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230417 13212.50 13218.00 13076.75 13186.50 +5.25 627,824 229,226 -12,862 Hover/Click
Sep23 230417 13334.75 13358.75 13224.25 13332.00 +5.50 482 2,820 +170 Hover/Click
Dec23 230417 13483.25 13483.25 13388.50 13462.00 +5.00 0 202 +0 Hover/Click
Total Volume and Open Interest 628,306 232,369 -12,692  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230417 13210.00 13218.00 13077.00 13186.50 +5.25 1,018,374 56,829 -6,133 Hover/Click
Sep23 230417 13347.75 13360.25 13223.75 13332.00 +5.50 1,899 2,165 +124 Hover/Click
Dec23 230417 13457.00 13462.00 13382.00 13462.00 +5.00 6 154 -2 Hover/Click
Total Volume and Open Interest 1,020,279 59,171 -6,011  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230417 2509.80 2526.20 2501.60 2523.50 +19.60 9,890 39,429 -211 Hover/Click
Sep23 230417 2539.10 2539.10 2539.10 2539.10 +17.50       Hover/Click
Dec23 230417 2557.90 2557.90 2557.90 2557.90 +17.70       Hover/Click
Total Volume and Open Interest 9,890 39,429 -211  
Volatility Index(CBOE)
Apr23 230417 18.15 18.30 17.40 17.42 -0.93 61,424 65,631 -8,436  
May23 230417 20.01 20.20 19.45 19.58 -0.51 63,320 166,169 +11,926  
Jun23 230417 21.65 21.75 21.05 21.15 -0.55 23,516 61,951 +4,298  
Jul23 230417 22.55 22.72 22.10 22.20 -0.50 8,259 32,655 +868  
Total Volume and Open Interest 167,723 381,577 +11,055  
S & P 600(CME)
Jun23 230417 1176.40 1176.40 1176.40 1176.40 +6.70        
Sep23 230417 1185.20 1185.20 1185.20 1185.20 +6.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230417 1796.50 1817.10 1793.30 1814.20 +22.50 180,778 491,072 +2,954 Hover/Click
Sep23 230417 1816.80 1832.80 1815.90 1830.50 +22.80 119 3,158 +24 Hover/Click
Dec23 230417 1845.70 1845.70 1845.70 1845.70 +21.30 0 2 +0 Hover/Click
Total Volume and Open Interest 180,897 494,232 +2,978  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230417 1795.60 1817.50 1793.30 1814.20 +22.50 74,396 17,380 +1,045 Hover/Click
Sep23 230417 1810.20 1833.20 1810.20 1830.50 +22.80 181 216 -19 Hover/Click
Dec23 230417 1845.70 1845.70 1845.70 1845.70 +21.30 1 22 +0 Hover/Click
Total Volume and Open Interest 74,578 17,620 +1,026  
Nikkei 225(CME)
Jun23 230417 28585 28645 28445 28625 +95 4,794 11,388 +323  
Sep23 230417 28480 28585 28480 28570 +95 1 12 +1  
Total Volume and Open Interest 4,795 11,400 +324  
Nikkei 225(SGX) Weekly Monthly
Jun23 230417 28435 28600 28330 28520 +90 46,732 111,132 -105  
Sep23 230417 28465 28465 28465 28465 +90 1 358 -1  
Dec23 230417 28240 28240 28240 28240 +90 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230417 28460 28600 28320 28530 +110 902,371 410,653 +5,869  
Sep23 230417 28395 28540 28265 28460 +90 26,218 22,813 +2,650  
Dec23 230417 28180 28315 28045 28250 +110 2,382 4,780 -14  
Total Volume and Open Interest 950,015 483,798 -97,761  
Nikkei 225(JPX)
Jun23 230417 28460 28600 28320 28530 +110 55,136 217,119 +456  
Sep23 230417 28380 28540 28280 28460 +90 1,016 13,547 +266  
Dec23 230417 28150 28300 28050 28250 +110 69 30,323 -162  
Total Volume and Open Interest 56,240 297,915 +784  
Nikkei 225(CME) Yen
Jun23 230417 28550 28605 28410 28590 +100 24,752 42,298 -544  
Sep23 230417 28450 28535 28385 28535 +110 0 36 +0  
Dec23 230417 28325 28325 28325 28325 +105        
Total Volume and Open Interest 24,752 42,334 -544  
Nikkei 225(CME) e-Mini Yen
Jun23 230417 28590 28590 28590 28590 +100        
Sep23 230417 28535 28535 28535 28535 +110        
Dec23 230417 28325 28325 28325 28325 +105        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230417 7527.5 7556.5 7497.0 7502.5 -21.0 51,859 236,634 +2,851  
May23 230417 7455.0 7481.5 7422.0 7428.5 -20.5 4,157 1,490 +1,067  
Jun23 230417 7414.5 7422.0 7380.5 7380.5 -21.0 15 1,597 +21  
Sep23 230417 7433.5 7433.5 7433.5 7433.5 -19.0        
Dec23 230417 7477.5 7477.5 7477.5 7477.5 -17.5        
Mar24 230417 7534.5 7534.5 7534.5 7534.5 -14.0        
Total Volume and Open Interest 56,031 239,722 +3,939  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230417 20436 20899 20246 20784 +341 100,220 113,783 +1,465  
May23 230417 20402 20869 20234 20767 +350 743 2,533 +252  
Jun23 230417 20408 20815 20191 20720 +351 283 9,414 +8  
Total Volume and Open Interest 101,349 136,373 +1,635  
DAX(EUREX) Weekly Monthly
Jun23 230417 15979.0 16045.0 15902.0 15930.0 -5.0 50,180 76,626 +1,716  
Sep23 230417 16155.0 16161.0 16066.0 16066.0 -4.0 78 155 -6  
Dec23 230417 16206.0 16206.0 16206.0 16206.0 -6.0 1 3 +1  
Total Volume and Open Interest 50,259 76,784 +1,711  
Mini-DAX(EUREX)
Jun23 230417 15967.0 16045.0 15901.0 15930.0 -5.0 37,127 13,861 -20  
Sep23 230417 16089.0 16155.0 16056.0 16066.0 -4.0 31 59 +3  
Dec23 230417 16206.0 16206.0 16206.0 16206.0 -6.0        
Total Volume and Open Interest 37,158 13,920 -17  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230417 4344 4349 4309 4315 -16 700,893 3,597,831 +14,442  
Sep23 230417 4344 4348 4337 4341 -16 493 30,238 +411  
Dec23 230417 4367 4367 4367 4367 -16 175 53,333 +175  
Total Volume and Open Interest 701,563 3,684,008 +15,028  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230417 11300 11307 11244 11252 -36 29,751 135,822 -2,157  
Sep23 230417 11302 11302 11285 11285 -35 33 123 +29  
Dec23 230417 11328 11328 11328 11328 -34 0 350 +0  
Total Volume and Open Interest 29,784 136,295 -2,128  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230417 7896.50 7914.50 7872.00 7880.00 +7.00 72,404 592,652 -3,011  
Sep23 230417 7919.00 7919.00 7889.50 7889.50 +7.50 6 713 +6  
Dec23 230417 7941.50 7941.50 7941.50 7941.50 +7.50 0 38 +0  
Total Volume and Open Interest 71,203 593,403 -3,005  
SPI 200(SFE) Weekly Monthly
Jun23 230417 7378.0 7413.0 7365.0 7393.0 +15.0 35,191 244,469 +1,470  
Sep23 230417 7349.0 7349.0 7349.0 7349.0 +18.0 0 7 +0  
Dec23 230417 7330.0 7330.0 7330.0 7330.0 +18.0        
Total Volume and Open Interest 35,213 245,536 +1,478  
FTSE MIB(ISE)
Jun23 230417 27475.00 27620.00 27205.00 27229.00 -147.00 13,089 94,751 -1,792  
Sep23 230417 27385.00 27640.00 27300.00 27301.00 -147.00 11 310 +7  
Dec23 230417 27331.00 27331.00 27331.00 27331.00 -147.00 0 4 +0  
Total Volume and Open Interest 13,100 95,065 -1,785  
KOSPI 200(KFE)
Jun23 230417 335.00 335.75 333.60 335.40 +0.20 241,002 321,596 +1,445  
Sep23 230417 336.15 337.10 334.75 336.95 +0.15 396 21,874 +593  
Dec23 230417 337.55 337.70 337.10 337.70 -0.55 20 26,943 -598  
Total Volume and Open Interest 241,420 389,086 +1,482  
GSCI(CME) Weekly Monthly
May23 230417 593.50 594.00 589.45 592.75 -2.25 110 618 +77  
Jun23 230417 590.25 590.25 590.25 590.25 -7.25        
Total Volume and Open Interest 214 828 +3  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?