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 +16.50 132,337 169,639 -23,350 Hover/Click
Jul23 230417 1468.00 1487.25 1463.75 1485.50 +18.25 107,964 242,470 +4,623 Hover/Click
Aug23 230417 1417.75 1432.25 1411.25 1430.50 +15.00 7,463 25,008 +503 Hover/Click
Sep23 230417 1334.50 1348.00 1330.00 1346.25 +11.75 4,107 21,227 -598 Hover/Click
Nov23 230417 1300.75 1313.25 1297.00 1311.50 +10.00 37,162 170,440 +2,194 Hover/Click
Jan24 230417 1306.00 1319.75 1304.00 1317.75 +10.00 4,698 22,936 +655 Hover/Click
Mar24 230417 1300.00 1313.50 1299.00 1312.00 +9.25 3,212 21,518 +382 Hover/Click
May24 230417 1303.75 1314.75 1301.00 1313.25 +8.50 1,251 9,553 +65 Hover/Click
Jul24 230417 1304.75 1315.75 1304.50 1314.75 +7.75 793 3,892 -34 Hover/Click
Aug24 230417 1301.75 1301.75 1301.75 1301.75 +7.00 3 56 +2 Hover/Click
Sep24 230417 1264.25 1264.25 1264.25 1264.25 +7.00 11 193 +10 Hover/Click
Nov24 230417 1233.50 1247.25 1232.00 1244.50 +9.75 300 5,950 +147 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 299,302 693,869 -15,401  
Soybean Meal(CBOT) Weekly Monthly
May23 230417 459.70 466.20 457.30 465.70 +6.00 63,897 91,776 -6,386 Hover/Click
Jul23 230417 456.70 463.40 454.50 462.70 +5.90 66,805 163,359 +8,285 Hover/Click
Aug23 230417 446.00 451.30 444.10 450.90 +4.40 10,264 29,403 +1,778 Hover/Click
Sep23 230417 429.00 433.70 428.00 433.60 +3.20 6,836 31,298 +522 Hover/Click
Oct23 230417 414.80 419.80 414.70 419.80 +3.10 4,510 19,702 -107 Hover/Click
Dec23 230417 413.40 417.10 412.10 416.90 +3.10 26,173 71,952 +1,438 Hover/Click
Jan24 230417 408.40 413.30 407.70 413.10 +3.50 4,441 16,041 +1,333 Hover/Click
Mar24 230417 398.80 403.40 398.30 403.40 +4.00 1,369 8,714 +448 Hover/Click
May24 230417 393.00 398.10 393.00 397.90 +4.30 551 3,532 +211 Hover/Click
Jul24 230417 393.00 397.10 392.00 396.50 +4.40 329 2,035 +45 Hover/Click
Total Volume and Open Interest 185,761 439,812 +7,825  
Soybean Oil(CBOT) Weekly Monthly
May23 230417 53.75 54.70 53.36 54.57 +0.91 47,259 97,897 -7,860 Hover/Click
Jul23 230417 53.82 54.84 53.48 54.70 +0.93 49,813 159,040 +4,722 Hover/Click
Aug23 230417 53.63 54.54 53.32 54.40 +0.82 7,015 41,352 +362 Hover/Click
Sep23 230417 53.30 54.12 53.01 54.00 +0.72 5,832 33,520 +1,003 Hover/Click
Oct23 230417 52.93 53.63 52.54 53.47 +0.61 3,912 22,899 +252 Hover/Click
Dec23 230417 52.70 53.38 52.31 53.17 +0.54 16,142 89,295 +1,726 Hover/Click
Jan24 230417 52.29 53.21 52.18 52.99 +0.53 2,905 14,659 +861 Hover/Click
Mar24 230417 52.29 53.10 52.07 52.86 +0.49 1,613 12,083 +140 Hover/Click
May24 230417 52.86 53.05 52.17 52.78 +0.44 1,083 6,168 +518 Hover/Click
Jul24 230417 53.00 53.03 52.17 52.76 +0.41 888 3,686 +40 Hover/Click
Total Volume and Open Interest 136,663 486,253 +1,798  
Canola(WCE) Weekly Monthly
May23 230417 761.8 778.2 760.0 773.7 +10.6 19,231 39,401 -6,844 Hover/Click
Jul23 230417 736.3 748.7 731.0 746.5 +10.2 23,932 141,733 +8,568 Hover/Click
Nov23 230417 695.0 708.5 688.6 706.3 +12.4 8,658 85,487 +798 Hover/Click
Jan24 230417 696.0 711.1 691.5 709.7 +13.1 1,149 7,578 +650 Hover/Click
Mar24 230417 712.4 712.4 712.4 712.4 +13.1 23 2,050 +19 Hover/Click
Total Volume and Open Interest 52,993 276,421 +3,191  
Corn(CBOT) Weekly Monthly
May23 230417 666.00 677.00 662.25 676.50 +10.25 147,150 292,437 -26,255 Hover/Click
Jul23 230417 635.00 642.75 631.00 642.50 +6.75 133,764 471,329 +25,227 Hover/Click
Sep23 230417 567.25 574.50 565.75 574.50 +6.75 26,219 186,334 +541 Hover/Click
Dec23 230417 559.75 566.75 558.25 566.75 +6.75 38,762 305,475 +1,357 Hover/Click
Mar24 230417 568.25 575.00 566.50 574.75 +6.50 5,037 37,448 +884 Hover/Click
May24 230417 573.00 579.75 572.00 579.75 +6.25 1,775 11,737 +552 Hover/Click
Jul24 230417 575.00 581.25 573.25 581.25 +6.25 1,082 7,996 +470 Hover/Click
Sep24 230417 551.00 554.25 547.50 554.25 +5.25 166 2,065 +93 Hover/Click
Dec24 230417 540.00 545.75 538.00 545.25 +5.50 367 14,728 +111 Hover/Click
Mar25 230417 550.50 552.00 550.25 552.00 +5.50 0 285 +0 Hover/Click
Total Volume and Open Interest 354,322 1,331,306 +2,980  
Wheat(CBOT) Weekly Monthly
May23 230417 686.25 697.00 674.50 696.50 +14.00 91,658 104,715 -20,027 Hover/Click
Jul23 230417 695.00 707.75 685.25 707.25 +14.75 88,565 170,015 +16,978 Hover/Click
Sep23 230417 705.50 718.00 695.25 717.75 +15.75 19,757 43,407 +3,593 Hover/Click
Dec23 230417 720.00 733.50 711.50 733.25 +15.50 13,173 51,349 +1,275 Hover/Click
Mar24 230417 730.00 742.50 722.00 742.25 +14.75 3,137 9,500 +1,110 Hover/Click
May24 230417 728.50 744.00 724.50 744.00 +14.50 561 2,317 +223 Hover/Click
Total Volume and Open Interest 217,132 384,587 +3,223  
Wheat(KCBT) Weekly Monthly
May23 230417 884.00 891.00 862.00 889.75 +11.00 32,050 38,094 -9,667 Hover/Click
Jul23 230417 868.00 877.25 848.75 876.50 +13.25 31,939 71,695 +2,068 Hover/Click
Sep23 230417 862.25 871.50 844.25 870.75 +13.00 5,766 23,399 +379 Hover/Click
Dec23 230417 859.75 871.00 844.75 870.25 +13.00 4,070 28,539 +1,134 Hover/Click
Mar24 230417 845.25 869.25 843.25 869.00 +13.75 763 4,055 +314 Hover/Click
May24 230417 836.00 859.25 835.75 859.25 +13.00 160 400 +13 Hover/Click
Jul24 230417 804.00 824.25 801.00 822.25 +9.75 114 671 +68 Hover/Click
Total Volume and Open Interest 74,863 167,008 -5,691  
Wheat(MGE) Weekly Monthly
May23 230417 876.25 889.00 867.25 889.00 +12.75 4,036 15,743 -470 Hover/Click
Jul23 230417 872.75 889.00 864.00 888.50 +15.25 4,393 21,411 +433 Hover/Click
Sep23 230417 870.75 887.00 863.50 887.00 +15.00 1,333 16,178 +250 Hover/Click
Dec23 230417 872.00 886.75 864.25 886.75 +15.00 916 6,125 +21 Hover/Click
Mar24 230417 866.50 884.25 866.25 884.25 +15.00 15 246 +8 Hover/Click
May24 230417 875.50 875.50 875.50 875.50 +15.00 0 29 +0 Hover/Click
Total Volume and Open Interest 10,693 59,762 +242  
Oats(CBOT) Weekly Monthly
May23 230417 338.00 343.00 337.50 342.00 +6.00 319 2,184 -23 Hover/Click
Jul23 230417 333.50 338.75 332.75 337.50 +5.50 380 1,790 +152 Hover/Click
Sep23 230417 339.75 342.50 339.75 342.50 +6.25 23 337 +4 Hover/Click
Dec23 230417 350.00 352.00 350.00 352.00 +5.50 25 585 +19 Hover/Click
Total Volume and Open Interest 750 4,931 +152  
Rough Rice(CBOT) Weekly Monthly
May23 230417 17.33 17.42 17.00 17.33 -0.06 1,072 2,819 -477 Hover/Click
Jul23 230417 16.98 17.00 16.80 16.91 -0.11 1,123 1,431 -322 Hover/Click
Sep23 230417 15.11 15.45 15.02 15.14 +0.11 95 2,920 -32 Hover/Click
Nov23 230417 15.43 15.43 15.34 15.34 +0.10 0 340 +0 Hover/Click
Total Volume and Open Interest 2,290 7,526 -831  
Live Cattle(CME) Weekly Monthly
Apr23 230417 174.850 175.935 174.700 175.750 +1.000 5,045 8,203 -3,350 Hover/Click
Jun23 230417 163.850 165.100 163.750 164.880 +1.145 39,868 145,863 -115 Hover/Click
Aug23 230417 162.785 163.985 162.580 163.785 +1.085 22,566 90,914 +2,323 Hover/Click
Oct23 230417 166.750 167.950 166.485 167.800 +1.200 10,792 42,477 +1,301 Hover/Click
Dec23 230417 171.300 172.380 171.080 172.285 +1.000 7,226 30,323 +402 Hover/Click
Feb24 230417 174.830 175.800 174.735 175.600 +0.770 1,841 11,009 +243 Hover/Click
Total Volume and Open Interest 88,144 337,301 +1,065  
Feeder Cattle(CME) Weekly Monthly
Apr23 230417 204.100 205.900 204.000 205.550 +2.150 2,200 4,216 +79 Hover/Click
May23 230417 208.100 210.850 208.000 210.750 +2.850 9,760 19,333 -1,505 Hover/Click
Aug23 230417 223.950 225.435 223.950 225.350 +1.400 9,065 22,092 +1,527 Hover/Click
Sep23 230417 227.435 228.850 227.435 228.685 +1.085 3,244 7,669 +589 Hover/Click
Oct23 230417 230.285 231.200 230.050 230.900 +0.950 1,039 2,614 +70 Hover/Click
Nov23 230417 231.080 232.600 231.080 232.200 +0.765 316 2,181 +38 Hover/Click
Jan24 230417 230.330 230.800 230.035 230.580 +0.750 153 1,202 +17 Hover/Click
Total Volume and Open Interest 25,812 59,423 +836  
Lean Hogs(CME) Weekly Monthly
May23 230417 80.800 81.600 80.750 81.000 +0.550 831 3,069 +174  
Jun23 230417 87.350 88.530 86.800 88.180 +1.300 18,149 96,285 +509 Hover/Click
Jul23 230417 90.050 91.080 89.680 90.480 +0.830 7,845 27,016 +308 Hover/Click
Aug23 230417 90.950 91.750 90.600 91.150 +0.620 6,344 27,299 -139 Hover/Click
Oct23 230417 81.050 81.980 81.050 81.450 +0.600 4,410 30,597 +75 Hover/Click
Dec23 230417 76.800 77.700 76.800 77.330 +0.680 2,932 18,534 +727 Hover/Click
Feb24 230417 80.800 81.530 80.730 81.130 +0.550 609 7,386 +94 Hover/Click
Apr24 230417 84.550 85.450 84.550 85.130 +0.550 193 1,994 +39 Hover/Click
Total Volume and Open Interest 45,316 230,242 +559  
Class III Milk(CME) Weekly Monthly
Apr23 230417 18.62 18.64 18.61 18.63 +0.01 204 3,792 -53 Hover/Click
May23 230417 17.65 17.69 17.32 17.47 -0.22 412 5,016 +86 Hover/Click
Jun23 230417 18.02 18.06 17.60 17.83 -0.16 77 3,563 +16 Hover/Click
Jul23 230417 18.51 18.55 18.25 18.42 -0.11 131 2,113 +58 Hover/Click
Aug23 230417 18.90 19.07 18.85 18.97 -0.06 45 1,448 +34 Hover/Click
Sep23 230417 19.38 19.38 19.26 19.34 -0.04 36 1,485 +32 Hover/Click
Oct23 230417 19.50 19.53 19.42 19.50 -0.03 17 1,058 +10 Hover/Click
Nov23 230417 19.44 19.47 19.44 19.46 -0.04 8 949 +8 Hover/Click
Dec23 230417 19.22 19.23 19.20 19.22 -0.01 27 789 +13 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 3 192 +0 Hover/Click
Apr24 230417 18.50 18.57 18.50 18.57 unch 5 60 +0 Hover/Click
Total Volume and Open Interest 970 20,910 +204  
Cocoa(ICE) Weekly Monthly
May23 230417 2979 3013 2974 3003 +19 13,414 32,482 -5,209 Hover/Click
Jul23 230417 2890 2928 2884 2919 +22 27,101 145,026 +2,610 Hover/Click
Sep23 230417 2876 2912 2874 2907 +22 11,773 60,952 -363 Hover/Click
Dec23 230417 2851 2887 2851 2884 +31 4,137 56,468 +961 Hover/Click
Mar24 230417 2814 2842 2807 2840 +36 2,300 31,296 +246 Hover/Click
May24 230417 2788 2820 2782 2819 +38 424 5,498 +28 Hover/Click
Jul24 230417 2789 2802 2781 2801 +39 81 5,311 +27 Hover/Click
Total Volume and Open Interest 59,280 340,480 -1,692  
Coffee "C"(ICE) Weekly Monthly
May23 230417 194.00 201.50 193.50 201.00 +7.60 35,204 22,171 -11,133 Hover/Click
Jul23 230417 192.60 199.40 191.40 199.05 +7.55 53,761 76,786 +10,242 Hover/Click
Sep23 230417 188.35 196.35 188.35 196.05 +7.20 17,723 38,128 +1,042 Hover/Click
Dec23 230417 186.30 193.50 186.00 193.20 +7.00 8,370 28,249 +297 Hover/Click
Mar24 230417 185.75 192.85 185.60 192.60 +6.85 3,868 11,590 +479 Hover/Click
May24 230417 186.10 192.95 186.10 192.70 +6.65 1,647 7,240 +225 Hover/Click
Total Volume and Open Interest 122,363 190,784 +1,523  
Orange Juice(ICE) Weekly Monthly
May23 230417 276.15 276.30 269.00 272.85 -2.00 852 5,357 -440 Hover/Click
Jul23 230417 267.90 269.40 261.05 266.45 +0.25 696 3,676 +421 Hover/Click
Sep23 230417 256.45 259.30 255.95 256.85 +0.40 25 421 -3 Hover/Click
Nov23 230417 250.50 250.50 250.40 250.40 +2.75 7 140 +4 Hover/Click
Jan24 230417 241.25 241.25 241.25 241.25 +3.00 6 29 +5 Hover/Click
Mar24 230417 225.10 225.10 225.10 225.10 +2.85 0 1 +0 Hover/Click
Total Volume and Open Interest 1,586 9,627 -13  
Sugar #11(ICE) Weekly Monthly
May23 230417 24.25 24.50 24.12 24.44 +0.34 71,323 152,264 -27,968 Hover/Click
Jul23 230417 23.60 23.86 23.47 23.80 +0.34 92,668 376,176 +8,268 Hover/Click
Oct23 230417 23.24 23.54 23.12 23.45 +0.33 31,449 179,011 +1,292 Hover/Click
Mar24 230417 23.05 23.38 22.93 23.25 +0.30 14,187 126,686 +1,793 Hover/Click
May24 230417 21.76 21.97 21.60 21.87 +0.19 8,665 41,254 +1,130 Hover/Click
Jul24 230417 20.89 21.12 20.75 20.96 +0.07 5,661 35,892 +1,141 Hover/Click
Oct24 230417 20.37 20.48 20.16 20.31 -0.03 3,172 27,295 +363 Hover/Click
Mar25 230417 20.13 20.25 19.88 20.02 -0.12 2,996 18,194 +699 Hover/Click
Total Volume and Open Interest 231,140 970,340 -13,063  
London Cocoa(LCE) Weekly Monthly
May23 230417 2200 2245 2187 2243 +40 5,526 49,543 -1,627 Hover/Click
Jul23 230417 2209 2252 2194 2249 +40 10,771 80,378 +848 Hover/Click
Sep23 230417 2178 2210 2164 2208 +31 4,469 50,940 +532 Hover/Click
Dec23 230417 2105 2142 2100 2141 +32 2,101 55,749 +234 Hover/Click
Mar24 230417 2040 2076 2036 2075 +30 1,637 46,857 +243 Hover/Click
May24 230417 2018 2050 2018 2050 +28 132 12,002 -21 Hover/Click
Jul24 230417 2004 2036 2003 2036 +28 47 5,315 +1 Hover/Click
Total Volume and Open Interest 24,726 306,063 +236  
London Sugar(LCE) Weekly Monthly
Aug23 230417 671.20 676.00 665.00 668.50 +0.30 7,487 39,902 -353 Hover/Click
Oct23 230417 655.50 658.90 650.30 654.30 +1.60 3,191 17,254 +636 Hover/Click
Dec23 230417 641.10 643.50 636.60 641.60 +3.60 1,349 10,161 +145 Hover/Click
Mar24 230417 627.20 630.10 624.00 629.70 +5.20 752 6,277 +60 Hover/Click
May24 230417 615.00 617.20 612.10 616.80 +4.00 236 1,884 +81 Hover/Click
Total Volume and Open Interest 16,755 82,031 -1,338  
Cotton(ICE) Weekly Monthly
May23 230417 82.89 83.96 82.65 83.30 +0.44 23,172 30,714 -12,025 Hover/Click
Jul23 230417 82.94 84.03 82.71 83.28 +0.35 27,704 75,260 +5,715 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 7,269 54,730 +705 Hover/Click
Mar24 230417 82.71 83.21 82.40 82.61 +0.16 1,797 7,784 +428 Hover/Click
May24 230417 82.40 82.94 82.18 82.41 +0.19 794 2,869 +244 Hover/Click
Total Volume and Open Interest 61,419 176,874 -4,996  
Lumber(CME) Weekly Monthly
May23 230417 416.6 439.8 416.5 427.5 +8.2 316 1,980 -115  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
May23 230417 82.48 82.71 80.47 80.83 -1.69 261,230 150,482 -35,284 Hover/Click
Jun23 230417 82.42 82.62 80.46 80.83 -1.60 155,560 333,690 +8,371 Hover/Click
Jul23 230417 82.06 82.24 80.19 80.56 -1.50 82,061 279,959 +6,760 Hover/Click
Aug23 230417 81.47 81.64 79.69 80.05 -1.42 29,906 94,065 +3,538 Hover/Click
Sep23 230417 80.77 80.91 79.07 79.41 -1.36 35,322 164,556 +2,891 Hover/Click
Oct23 230417 80.08 80.11 78.43 78.74 -1.30 12,064 78,727 -46 Hover/Click
Nov23 230417 79.30 79.38 77.81 78.09 -1.24 6,411 53,003 +1,347 Hover/Click
Dec23 230417 78.68 78.78 77.17 77.49 -1.17 47,207 200,703 -2,839 Hover/Click
Jan24 230417 78.00 78.00 76.60 76.91 -1.10 4,165 38,149 -366 Hover/Click
Feb24 230417 77.05 77.25 76.15 76.35 -1.05 1,298 25,597 +112 Hover/Click
Mar24 230417 76.73 76.93 75.57 75.82 -1.03 4,855 38,067 +107 Hover/Click
Apr24 230417 76.06 76.06 75.29 75.33 -0.99 580 20,751 +208 Hover/Click
May24 230417 75.18 75.18 74.89 74.89 -0.96 644 15,380 +212 Hover/Click
Jun24 230417 75.44 75.46 74.21 74.47 -0.92 14,056 85,658 -290 Hover/Click
Jul24 230417 74.00 74.20 74.00 74.01 -0.90 386 13,071 -101 Hover/Click
Aug24 230417 73.57 73.57 73.57 73.57 -0.86 192 9,921 +46 Hover/Click
Total Volume and Open Interest 683,300 1,883,200 -13,768  
e-miNY Crude Oil(NYM)
May23 230417 82.525 82.700 80.475 80.825 -1.700 11,040 5,833 -415  
Jun23 230417 82.500 82.600 80.475 80.825 -1.600 1,035 1,009 +158  
Jul23 230417 82.000 82.225 80.225 80.550 -1.500 79 1,214 +13  
Aug23 230417 81.100 81.625 79.725 80.050 -1.425 8 49 +4  
Sep23 230417 80.725 80.725 79.100 79.400 -1.375 11 50 -2  
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 2 17 +0  
Dec23 230417 78.650 78.750 77.200 77.500 -1.150 21 261 -6  
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 12,196 8,539 -248  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230417 264.64 265.12 258.38 261.47 -2.45 38,345 61,620 -4,527 Hover/Click
Jun23 230417 261.60 262.77 256.50 258.82 -2.74 35,123 64,370 +1,398 Hover/Click
Jul23 230417 261.30 261.71 255.92 257.95 -2.76 16,461 27,571 +129 Hover/Click
Aug23 230417 260.82 261.52 256.06 257.94 -2.79 5,611 14,362 +348 Hover/Click
Sep23 230417 261.12 261.12 256.18 258.07 -2.77 5,564 18,162 +663 Hover/Click
Oct23 230417 259.46 259.91 256.29 258.07 -2.67 2,474 14,991 +69 Hover/Click
Nov23 230417 259.95 259.95 256.03 257.69 -2.56 1,942 13,071 +153 Hover/Click
Dec23 230417 260.00 260.25 255.09 257.05 -2.50 6,586 20,130 -213 Hover/Click
Jan24 230417 257.64 259.85 254.60 256.55 -2.43 1,490 5,610 +395 Hover/Click
Feb24 230417 256.82 258.64 253.63 255.52 -2.38 444 3,124 +95 Hover/Click
Mar24 230417 252.00 256.81 251.90 253.74 -2.34 374 3,743 -12 Hover/Click
Apr24 230417 252.01 252.06 250.00 251.13 -2.24 309 3,058 +6 Hover/Click
May24 230417 249.80 249.94 248.39 249.56 -2.13 330 1,629 +75 Hover/Click
Jun24 230417 248.78 250.68 246.59 248.15 -2.12 712 3,858 -84 Hover/Click
Total Volume and Open Interest 116,861 266,394 -1,358  
RBOB Gasoline(NYM) Weekly Monthly
May23 230417 281.77 283.48 275.43 277.40 -6.19 56,053 80,766 -10,124 Hover/Click
Jun23 230417 278.65 278.65 271.52 273.06 -5.59 57,084 85,282 +3,985 Hover/Click
Jul23 230417 272.87 273.33 266.82 268.10 -5.25 24,632 36,987 +1,163 Hover/Click
Aug23 230417 267.21 267.21 261.72 263.00 -4.87 9,387 18,559 -193 Hover/Click
Sep23 230417 261.30 261.30 256.13 257.31 -4.48 8,876 30,095 +1,485 Hover/Click
Oct23 230417 242.19 242.19 237.70 238.81 -4.12 4,173 21,107 +568 Hover/Click
Nov23 230417 236.32 236.33 232.00 233.17 -3.84 2,134 13,683 +527 Hover/Click
Dec23 230417 232.00 232.00 228.25 229.37 -3.54 3,328 15,466 +589 Hover/Click
Jan24 230417 229.55 229.92 226.86 227.65 -3.41 575 9,895 +27 Hover/Click
Feb24 230417 230.12 230.12 226.55 227.30 -3.34 346 1,293 -52 Hover/Click
Total Volume and Open Interest 167,017 318,724 -1,970  
e-miNY RBOB Gasoline(NYM)
May23 230417 277.40 277.40 277.40 277.40 -6.19 1 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 1 5 +0  
Natural Gas(NYM) Weekly Monthly
May23 230417 2.150 2.314 2.146 2.275 +0.161 224,382 183,670 -41,310 Hover/Click
Jun23 230417 2.326 2.458 2.326 2.444 +0.139 94,264 151,926 +18,335 Hover/Click
Jul23 230417 2.566 2.675 2.566 2.652 +0.107 96,000 228,883 +24,023 Hover/Click
Aug23 230417 2.641 2.737 2.641 2.717 +0.108 19,044 54,425 +2,538 Hover/Click
Sep23 230417 2.627 2.708 2.618 2.688 +0.110 16,223 117,838 +1,083 Hover/Click
Oct23 230417 2.692 2.800 2.692 2.778 +0.110 17,666 105,771 -8 Hover/Click
Nov23 230417 3.105 3.171 3.086 3.167 +0.124 8,241 46,466 -36 Hover/Click
Dec23 230417 3.539 3.622 3.528 3.619 +0.124 5,044 43,427 +571 Hover/Click
Jan24 230417 3.791 3.864 3.773 3.862 +0.122 8,568 79,741 +1,674 Hover/Click
Feb24 230417 3.692 3.766 3.681 3.765 +0.114 3,644 25,908 +502 Hover/Click
Mar24 230417 3.385 3.447 3.369 3.447 +0.103 4,471 46,721 +98 Hover/Click
Apr24 230417 3.114 3.155 3.084 3.155 +0.097 4,933 51,156 -572 Hover/Click
May24 230417 3.086 3.145 3.074 3.144 +0.098 1,993 23,493 +191 Hover/Click
Jun24 230417 3.224 3.284 3.220 3.283 +0.092 721 6,662 -47 Hover/Click
Jul24 230417 3.365 3.426 3.365 3.425 +0.091 1,378 6,822 +262 Hover/Click
Aug24 230417 3.417 3.456 3.400 3.456 +0.090 795 7,622 +92 Hover/Click
Total Volume and Open Interest 514,532 1,340,394 +7,771  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230417 86.43 86.52 84.34 84.76 -1.55 291,944 437,610 -13,906 Hover/Click
Jul23 230417 85.90 86.07 84.05 84.45 -1.42 199,572 387,078 +7,144 Hover/Click
Aug23 230417 85.28 85.46 83.56 83.93 -1.35 117,515 204,694 +7,134 Hover/Click
Sep23 230417 84.68 84.85 83.06 83.39 -1.29 72,617 168,522 +1,760 Hover/Click
Oct23 230417 84.05 84.22 82.49 82.82 -1.24 37,614 98,847 +64 Hover/Click
Nov23 230417 83.44 83.60 81.96 82.27 -1.19 24,373 94,866 -364 Hover/Click
Dec23 230417 82.68 83.01 81.40 81.72 -1.14 76,603 250,276 +3,899 Hover/Click
Jan24 230417 82.27 82.40 80.89 81.19 -1.10 6,683 46,682 +762 Hover/Click
Feb24 230417 81.64 81.76 80.37 80.68 -1.05 4,374 51,365 -377 Hover/Click
Mar24 230417 81.14 81.24 79.91 80.21 -1.02 6,154 49,180 +445 Hover/Click
Apr24 230417 80.68 80.74 79.49 79.76 -0.97 1,270 15,646 +168 Hover/Click
May24 230417 80.19 80.24 79.09 79.32 -0.95 492 13,256 +66 Hover/Click
Jun24 230417 79.86 79.91 78.61 78.91 -0.91 15,389 79,320 -318 Hover/Click
Jul24 230417 78.48 78.48 78.48 78.48 -0.88 165 13,063 +81 Hover/Click
Total Volume and Open Interest 886,869 2,206,130 +8,515  
Gas Oil(ICE) Weekly Monthly
May23 230417 767.75 773.50 751.75 757.25 -14.75 89,959 114,407 -5,031 Hover/Click
Jun23 230417 763.50 766.00 747.50 752.25 -12.50 82,161 118,374 +5,684 Hover/Click
Jul23 230417 760.50 762.50 745.25 749.75 -11.75 36,286 60,596 +4,289 Hover/Click
Aug23 230417 758.50 760.75 745.00 749.25 -11.25 13,403 34,105 +940 Hover/Click
Sep23 230417 758.00 760.75 745.00 749.00 -11.00 15,670 38,483 +885 Hover/Click
Oct23 230417 759.25 759.50 745.50 749.25 -10.50 6,129 25,729 -341 Hover/Click
Nov23 230417 753.25 755.00 741.50 745.00 -10.25 3,547 19,840 +736 Hover/Click
Dec23 230417 746.50 748.25 734.75 738.25 -10.25 14,592 58,487 -53 Hover/Click
Jan24 230417 742.25 743.00 732.00 735.25 -9.75 1,468 14,805 -32 Hover/Click
Feb24 230417 736.75 740.75 729.75 732.75 -9.50 772 9,671 +224 Hover/Click
Total Volume and Open Interest 269,150 563,312 +8,428  
WTI Crude Oil(ICE) Weekly Monthly
May23 230417 82.57 82.70 80.48 80.83 -1.69 25,678 50,885 -3,187 Hover/Click
Jun23 230417 82.34 82.61 80.47 80.83 -1.60 46,157 76,261 +1,148 Hover/Click
Jul23 230417 82.12 82.21 80.20 80.56 -1.50 38,068 45,685 +86 Hover/Click
Aug23 230417 81.53 81.58 79.72 80.05 -1.42 24,831 27,873 +693 Hover/Click
Sep23 230417 80.83 80.83 79.18 79.41 -1.36 11,970 48,842 +880 Hover/Click
Oct23 230417 79.66 79.87 78.52 78.74 -1.30 4,066 13,999 +306 Hover/Click
Nov23 230417 79.04 79.04 77.88 78.09 -1.24 1,648 9,565 +260 Hover/Click
Dec23 230417 78.72 78.72 77.28 77.49 -1.17 10,188 75,669 -198 Hover/Click
Jan24 230417 76.83 76.91 76.83 76.91 -1.10 550 8,258 +7 Hover/Click
Feb24 230417 76.76 76.76 76.16 76.35 -1.05 384 6,273 -17 Hover/Click
Mar24 230417 76.35 76.42 75.67 75.82 -1.03 718 8,705 +103 Hover/Click
Apr24 230417 75.33 75.33 75.33 75.33 -0.99 111 1,689 +6 Hover/Click
May24 230417 74.89 74.89 74.89 74.89 -0.96 106 1,341 +100 Hover/Click
Jun24 230417 75.15 75.15 74.32 74.47 -0.92 2,774 18,549 +342 Hover/Click
Jul24 230417 74.01 74.01 74.01 74.01 -0.90 41 1,629 +39 Hover/Click
Aug24 230417 73.57 73.57 73.57 73.57 -0.86 0 949 +0 Hover/Click
Total Volume and Open Interest 168,858 466,855 +162  
US Dollar Index(ICE) Weekly Monthly
Jun23 230417 101.285 101.925 101.225 101.795 +0.550 15,171 34,682 +1,748 Hover/Click
Sep23 230417 101.050 101.595 100.980 101.510 +0.540 61 615 +20 Hover/Click
Dec23 230417 100.980 101.340 100.900 101.340 +0.540 0 5 +0 Hover/Click
Total Volume and Open Interest 15,232 35,302 +1,768  
Australian Dollar(CME) Weekly Monthly
Jun23 230417 67.24 67.36 66.98 67.18 -0.04 80,009 161,590 +1,594 Hover/Click
Sep23 230417 67.50 67.60 67.23 67.43 -0.04 76 494 +5 Hover/Click
Dec23 230417 67.50 67.79 67.45 67.64 -0.02 12 87 -4 Hover/Click
Total Volume and Open Interest 80,337 163,081 +1,637  
British Pound(CME) Weekly Monthly
Jun23 230417 124.41 124.56 123.70 123.91 -0.42 75,728 219,905 +5,006 Hover/Click
Sep23 230417 124.56 124.71 123.90 124.09 -0.40 64 2,016 +22 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 76,361 233,924 +5,166  
Canadian Dollar(CME) Weekly Monthly
Jun23 230417 74.91 75.03 74.60 74.72 -0.22 68,314 157,654 -4,751 Hover/Click
Sep23 230417 75.09 75.15 74.73 74.84 -0.21 59 2,552 +25 Hover/Click
Dec23 230417 74.92 75.20 74.83 74.92 -0.21 11 1,237 +0 Hover/Click
Mar24 230417 74.99 75.26 74.90 74.99 -0.19 0 141 +0 Hover/Click
Total Volume and Open Interest 68,441 162,315 -4,751  
Japanese Yen(CME) Weekly Monthly
Jun23 230417 75.41 75.49 75.00 75.10 -0.35 143,116 166,158 +1,669 Hover/Click
Sep23 230417 76.49 76.49 76.06 76.13 -0.36 143 2,250 +106 Hover/Click
Dec23 230417 77.14 77.14 77.08 77.14 -0.37 4 199 +0 Hover/Click
Total Volume and Open Interest 143,802 174,667 +1,732  
Swiss Franc(CME) Weekly Monthly
Jun23 230417 112.60 112.88 111.93 112.04 -0.63 28,630 41,290 +1,579 Hover/Click
Sep23 230417 113.41 113.88 113.01 113.11 -0.62 34 373 +5 Hover/Click
Dec23 230417 114.08 114.72 113.95 114.08 -0.60 25 107 +24 Hover/Click
Total Volume and Open Interest 28,689 41,770 +1,608  
EuroFX(CME) Weekly Monthly
Jun23 230417 110.36 110.38 109.47 109.66 -0.72 181,406 761,295 +7,216 Hover/Click
Sep23 230417 110.74 110.85 109.96 110.13 -0.71 600 6,401 +99 Hover/Click
Dec23 230417 110.94 110.94 110.34 110.51 -0.69 73 1,876 +23 Hover/Click
Total Volume and Open Interest 183,653 773,503 +6,842  
Mexican Peso(CME) Weekly Monthly
Jun23 230417 550.00 550.50 543.75 546.75 -1.00 45,267 275,622 +7,311 Hover/Click
Sep23 230417 536.75 538.25 535.75 536.75 -0.75 0 655 +0 Hover/Click
Total Volume and Open Interest 45,287 276,302 +7,296  
Brazilian Real(CME) Weekly Monthly
May23 230417 203.45 204.05 201.45 202.55 -0.45 10,891 40,592 +1,857  
Jun23 230417 201.70 202.70 200.30 201.30 -0.50 277 6,370 -58 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 11,168 46,963 +1,799  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230417 130~260 130~310 129~170 129~240 -0~310 261,161 1,184,419 +7,096 Hover/Click
Sep23 230417 130~160 131~010 129~220 129~280 -0~310 8 106 +5 Hover/Click
Dec23 230417 130~010 130~010 130~010 130~010 -0~310       Hover/Click
Total Volume and Open Interest 261,169 1,184,525 +7,101  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230417 114~275 114~310 114~080 114~115 -0~160 1,212,125 4,320,977 +15,497 Hover/Click
Sep23 230417 115~180 115~220 115~000 115~030 -0~165 185 4,561 +37 Hover/Click
Dec23 230417 115~300 115~300 115~300 115~300 -0~165       Hover/Click
Total Volume and Open Interest 1,212,310 4,325,538 +15,534  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230417 109~144 109~170 109~010 109~032 -0~116 895,338 4,478,235 +4,384 Hover/Click
Sep23 230417 109~202 110~006 109~184 109~202 -0~116 468 470 +406 Hover/Click
Dec23 230417 110~042 110~042 110~042 110~042 -0~116       Hover/Click
Total Volume and Open Interest 895,806 4,478,705 +4,790  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230417 103~041 103~045 102~296 102~311 -0~051 447,122 2,563,446 +27,313 Hover/Click
Sep23 230417 103~210 103~210 103~182 103~190 -0~044 0 41 +0 Hover/Click
Dec23 230417 104~050 104~050 104~050 104~050 -0~044       Hover/Click
Total Volume and Open Interest 447,122 2,563,487 +27,313  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230417 95.405 95.420 95.375 95.395 +0.430 341,091 1,657,713 +22,386  
Sep23 230417 95.300 95.350 95.285 95.305 +0.080 281,713 1,111,739 -12,291  
Dec23 230417 95.405 95.475 95.385 95.410 -0.180 285,080 1,198,209 +10,591  
Mar24 230417 95.645 95.720 95.625 95.655 -0.390 198,433 670,167 +17,830  
Jun24 230417 95.910 95.985 95.895 95.920 -0.525 198,653 623,196 -4,001  
Sep24 230417 96.095 96.170 96.085 96.110 -0.635 126,896 502,534 +2,946  
Dec24 230417 96.195 96.270 96.195 96.210 -0.700 125,173 614,291 +3,147  
Mar25 230417 96.240 96.315 96.240 96.260 -0.725 97,858 323,007 -3,471  
Jun25 230417 96.295 96.345 96.280 96.295 -0.715 65,915 379,006 +2,011  
Sep25 230417 96.330 96.375 96.310 96.325 -0.705 58,603 302,154 -337  
Dec25 230417 96.365 96.410 96.350 96.360 -0.690 60,755 267,396 +3,417  
Mar26 230417 96.405 96.440 96.380 96.390 -0.650 48,879 157,023 +1,197  
Jun26 230417 96.430 96.465 96.410 96.415 -0.615 26,147 116,065 +3,883  
Sep26 230417 96.450 96.490 96.435 96.445 -0.565 21,131 103,350 +964  
Dec26 230417 96.490 96.520 96.465 96.475 -0.525 27,322 130,631 +3,341  
Mar27 230417 96.520 96.550 96.505 96.505 -0.470 19,081 82,412 +51  
Jun27 230417 96.565 96.575 96.530 96.530 -0.425 13,211 80,128 -19  
Sep27 230417 96.580 96.580 96.555 96.555 -0.360 15,281 87,486 -694  
Total Volume and Open Interest 222,090 1,265,293 -8,356,152  
Ultra T-Bond(CBOT)
Jun23 230417 140~07 140~15 138~13 138~23 -1~15 182,271 1,425,371 +9,941  
Sep23 230417 139~00 140~25 138~28 139~04 -1~15 0 148 +0  
Dec23 230417 139~04 139~04 139~04 139~04 -1~15        
Total Volume and Open Interest 182,271 1,425,519 +9,941  
Ultra 10-Yr T-Note(CBOT)
Jun23 230417 120~275 120~315 120~000 120~055 -0~215 277,566 1,601,135 +5,417  
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 277,566 1,601,135 +5,417  
30 Day Federal Funds(CBOT)
Apr23 230417 95.170 95.173 95.170 95.170 unch 5,202 472,030 +1,209  
May23 230417 94.985 94.990 94.970 94.975 -0.010 106,979 353,070 +1,951  
Jun23 230417 94.945 94.950 94.910 94.920 -0.025 19,493 106,066 +1,585  
Jul23 230417 94.935 94.945 94.885 94.905 -0.035 68,095 257,856 +10,474  
Aug23 230417 95.005 95.020 94.935 94.960 -0.055 52,992 179,125 +3,032  
Sep23 230417 95.055 95.060 94.975 95.000 -0.060 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 230417 147.61 147.67 147.27 147.34 -0.28 1,284 16,527 +186 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 1,284 16,527 +186  
Euro-Buxl(EUREX)
Jun23 230417 136.82 137.40 135.06 135.18 -1.94 58,574 209,760 -12,283  
Sep23 230417 135.86 136.00 134.80 134.80 -1.90 2 7 +1  
Dec23 230417 134.18 134.18 134.18 134.18 -1.94        
Total Volume and Open Interest 58,576 209,767 -12,282  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230417 134.22 134.50 133.60 133.68 -0.71 710,738 1,219,632 -52,136 Hover/Click
Sep23 230417 133.15 133.15 133.03 133.03 -0.69 41 95 +36 Hover/Click
Dec23 230417 132.48 132.48 132.48 132.48 -0.71       Hover/Click
Total Volume and Open Interest 710,779 1,219,727 -52,100  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230417 117.13 117.25 116.84 116.92 -0.29 478,412 1,404,512 -39,567 Hover/Click
Sep23 230417 116.24 116.24 116.24 116.24 -0.27 5 20 +5 Hover/Click
Dec23 230417 117.99 117.99 117.99 117.99 -0.29       Hover/Click
Total Volume and Open Interest 478,417 1,404,532 -39,562  
Euro-Schatz(EUREX)
Jun23 230417 105.38 105.42 105.32 105.36 -0.05 402,761 1,677,693 -7,155  
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 402,761 1,677,695 -7,155  
3-Mth Euribor(EUREX)
Jun23 230417 96.410 96.410 96.410 96.410 unch 9 77 +7  
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 9 499 +7  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230417 102~06 102~12 101~20 101~22 -0~16 179,144 420,811 +8,596 Hover/Click
Sep23 230417 101~13 101~13 101~13 101~13 -0~17 0 40 +0 Hover/Click
Total Volume and Open Interest 179,144 420,851 +8,596  
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 230417 96.405 96.415 96.390 96.405 unch 144,655 514,720 -2,666  
Sep23 230417 96.210 96.235 96.190 96.215 -0.005 122,123 548,156 +1,851  
Dec23 230417 96.305 96.325 96.275 96.295 -0.020 105,008 357,215 -859  
Total Volume and Open Interest 845,065 3,353,565 +1,485  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230417 96.34 96.34 96.27 96.34 -0.01 33,013 209,233 +4,645  
Sep23 230417 96.32 96.33 96.26 96.32 -0.02 20,270 128,743 -556  
Dec23 230417 96.37 96.38 96.28 96.35 -0.04 22,751 154,998 -1,769  
Mar24 230417 96.46 96.46 96.35 96.42 -0.05 11,553 104,362 +2,249  
Jun24 230417 96.57 96.57 96.44 96.51 -0.07 9,590 97,634 +1,577  
Sep24 230417 96.67 96.67 96.54 96.61 -0.07 5,457 76,984 +1,197  
Dec24 230417 96.76 96.76 96.62 96.68 -0.09 1,951 51,118 -35  
Mar25 230417 96.81 96.82 96.69 96.74 -0.08 1,612 28,703 -449  
Jun25 230417 96.75 96.79 96.74 96.79 -0.06 87 1,498 -8  
Sep25 230417 96.81 96.81 96.81 96.81 -0.06 23 406 +0  
Total Volume and Open Interest 106,317 854,048 +6,861  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230417 96.67 96.68 96.58 96.63 -0.05 112,126 1,024,895 +7,708  
Sep23 230417 96.63 96.63 96.63 96.63 -0.05        
Total Volume and Open Interest 112,126 1,024,895 +7,708  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230417 97.06 97.08 96.96 97.04 -0.04 153,291 733,749 -1,715  
Sep23 230417 97.04 97.04 97.04 97.04 -0.04        
Total Volume and Open Interest 153,291 733,749 -1,715  
Gold(CMX) Weekly Monthly
Apr23 230417 2002.7 2008.9 1983.2 1994.2 -8.0 1,043 1,459 +769 Hover/Click
Jun23 230417 2014.1 2028.0 1993.4 2007.0 -8.8 198,461 414,720 +6,181 Hover/Click
Aug23 230417 2033.0 2046.6 2012.5 2025.7 -8.7 5,420 34,397 +1,594 Hover/Click
Oct23 230417 2053.7 2063.4 2032.4 2044.1 -8.8 1,809 9,447 -473 Hover/Click
Dec23 230417 2071.1 2082.5 2050.4 2062.2 -9.0 2,180 25,113 +818 Hover/Click
Feb24 230417 2097.0 2100.1 2071.9 2079.6 -9.0 309 3,049 -34 Hover/Click
Apr24 230417 2096.4 2096.4 2096.1 2096.1 -9.0 46 890 +19 Hover/Click
Jun24 230417 2112.1 2112.1 2112.1 2112.1 -8.9 21 692 +5 Hover/Click
Aug24 230417 2126.5 2126.5 2126.5 2126.5 -8.7 3 52 +0 Hover/Click
Oct24 230417 2138.8 2138.8 2138.8 2138.8 -8.6 2 32 +1 Hover/Click
Dec24 230417 2158.8 2158.8 2152.0 2152.0 -8.3 2 459 +1 Hover/Click
Feb25 230417 2167.7 2167.7 2167.7 2167.7 -8.2       Hover/Click
Total Volume and Open Interest 210,229 492,348 +8,917  
Silver(CMX) Weekly Monthly
May23 230417 2544.0 2571.0 2492.0 2508.8 -37.2 75,419 79,904 -1,949 Hover/Click
Jul23 230417 2570.5 2592.5 2514.5 2530.7 -37.7 17,516 57,499 +8,075 Hover/Click
Sep23 230417 2593.0 2610.5 2538.0 2552.6 -37.6 1,229 8,453 +416 Hover/Click
Dec23 230417 2623.5 2643.5 2572.0 2583.9 -37.6 678 5,203 +33 Hover/Click
Mar24 230417 2649.0 2649.0 2614.5 2614.5 -38.2 247 795 +84 Hover/Click
May24 230417 2631.5 2634.0 2631.5 2634.0 -37.7 68 203 +27 Hover/Click
Jul24 230417 2649.1 2649.1 2649.1 2649.1 -36.6 0 7 +0 Hover/Click
Total Volume and Open Interest 95,307 152,363 +6,668  
Platinum(NYMEX) Weekly Monthly
Apr23 230417 1050.4 1050.4 1050.4 1050.4 +5.8 5 6 +0 Hover/Click
Jul23 230417 1058.5 1069.9 1050.2 1059.6 +5.6 23,857 57,885 +1,199 Hover/Click
Oct23 230417 1059.7 1076.0 1057.0 1066.3 +5.8 565 3,439 +74 Hover/Click
Jan24 230417 1076.8 1076.8 1070.8 1070.8 +6.2 26 316 +1 Hover/Click
Total Volume and Open Interest 24,454 61,664 +1,275  
Palladium(NYMEX) Weekly Monthly
Jun23 230417 1500.50 1573.50 1483.50 1560.50 +64.20 2,187 11,458 +70 Hover/Click
Sep23 230417 1508.00 1582.50 1508.00 1575.10 +64.10 159 872 +52 Hover/Click
Dec23 230417 1567.00 1588.40 1567.00 1588.40 +63.60 15 61 +0 Hover/Click
Total Volume and Open Interest 2,361 12,394 +122  
Copper(CMX) Weekly Monthly
May23 230417 411.20 413.30 405.80 406.60 -4.05 92,477 74,606 -10,527 Hover/Click
Jul23 230417 411.05 413.30 406.20 406.95 -3.65 43,067 75,923 +7,604 Hover/Click
Sep23 230417 409.50 413.15 406.65 407.25 -3.20 8,241 18,795 +522 Hover/Click
Dec23 230417 409.25 413.10 406.80 407.45 -2.90 3,555 22,210 +674 Hover/Click
Mar24 230417 412.65 412.65 407.00 407.40 -2.70 208 4,442 +35 Hover/Click
Total Volume and Open Interest 149,159 206,986 -1,429  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230417 34125 34148 33938 34129 +92 142,663 90,935 +1,533 Hover/Click
Sep23 230417 34322 34400 34213 34394 +94 56 505 +11 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 142,719 91,449 +1,544  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230417 4174.25 4180.50 4148.00 4176.75 +13.00 1,458,785 2,248,536 +13,243 Hover/Click
Sep23 230417 4213.00 4218.50 4186.25 4215.25 +13.50 1,384 14,766 +38 Hover/Click
Dec23 230417 4244.75 4257.50 4225.50 4252.25 +14.25 21 2,835 +0 Hover/Click
Mar24 230417 4288.75 4288.75 4269.00 4288.75 +16.00 0 81 +0 Hover/Click
Total Volume and Open Interest 1,460,190 2,268,812 +13,281  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230417 13212.50 13218.00 13076.75 13186.50 +5.25 558,233 242,088 +6,979 Hover/Click
Sep23 230417 13334.75 13358.75 13224.25 13332.00 +5.50 513 2,650 -572 Hover/Click
Dec23 230417 13483.25 13483.25 13388.50 13462.00 +5.00 0 202 +0 Hover/Click
Total Volume and Open Interest 558,746 245,061 +6,407  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230417 2509.80 2526.20 2501.60 2523.50 +19.60 10,130 39,640 +306 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 10,130 39,640 +306  
Volatility Index(CBOE)
Apr23 230417 18.15 18.30 17.40 17.42 -0.93 61,424 74,067 -2,614  
May23 230417 20.01 20.20 19.45 19.58 -0.51 63,320 154,243 +9,299  
Jun23 230417 21.65 21.75 21.05 21.15 -0.55 23,516 57,653 +440  
Jul23 230417 22.55 22.72 22.10 22.20 -0.50 8,259 31,787 +11  
Total Volume and Open Interest 167,723 370,522 +9,351  
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 +22.50 129,528 488,118 -12 Hover/Click
Sep23 230417 1816.80 1832.80 1815.90 1830.50 +22.80 83 3,134 -5 Hover/Click
Dec23 230417 1845.70 1845.70 1845.70 1845.70 +21.30 0 2 +0 Hover/Click
Total Volume and Open Interest 129,611 491,254 -17  
Nikkei 225(CME)
Jun23 230417 28585 28645 28445 28625 +95 4,192 11,065 +168  
Sep23 230417 28480 28585 28480 28570 +95 0 11 +0  
Total Volume and Open Interest 4,192 11,076 +168  
Nikkei 225(SGX) Weekly Monthly
Jun23 230417 28435 28600 28330 28520 +325 31,665 111,536 +908  
Sep23 230417 28465 28465 28465 28465 +320 0 359 +0  
Dec23 230417 28240 28240 28240 28240 +325 0 6,606 +0  
Total Volume and Open Interest 31,665 128,704 +908  
Nikkei 225 Mini(JPX)
Jun23 230417 28460 28600 28320 28530 +110 883,680 404,784 +18,577  
Sep23 230417 28395 28540 28265 28460 +330 11,278 19,028 +852  
Dec23 230417 28180 28315 28045 28250 +340 1,239 4,867 -140  
Total Volume and Open Interest 680,504 556,451 +31,466  
Nikkei 225(JPX)
Jun23 230417 28460 28600 28320 28530 +110 47,096 216,663 +2,492  
Sep23 230417 28380 28540 28280 28460 +90 486 13,281 +283  
Dec23 230417 28150 28300 28050 28250 +110 8 30,485 +0  
Total Volume and Open Interest 47,613 297,131 +2,964  
Nikkei 225(CME) Yen
Jun23 230417 28550 28605 28410 28590 +100 22,116 42,842 +2,363  
Sep23 230417 28450 28535 28385 28535 +110 1 36 +1  
Dec23 230417 28325 28325 28325 28325 +105        
Total Volume and Open Interest 22,117 42,878 +2,335  
Nikkei 225(CME) e-Mini Yen
Jun23 230417 28590 28590 28590 28590 +100        
Sep23 230417 28535 28535 28535 28535 +105        
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 55,268 233,783 -1,240  
May23 230417 7455.0 7481.5 7422.0 7428.5 -20.5 1,498 423 +385  
Jun23 230417 7414.5 7422.0 7380.5 7380.5 -21.0 33 1,576 +3  
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 56,799 235,783 -852  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230417 20436 20899 20246 20784 +341 123,292 112,318 +2,024  
May23 230417 20402 20869 20234 20767 +350 1,094 2,281 +34  
Jun23 230417 20408 20815 20191 20720 +351 216 9,406 +0  
Total Volume and Open Interest 124,999 134,738 +2,191  
DAX(EUREX) Weekly Monthly
Jun23 230417 15979.0 16045.0 15902.0 15930.0 -5.0 44,399 74,910 -930  
Sep23 230417 16155.0 16161.0 16066.0 16066.0 -4.0 19 161 +2  
Dec23 230417 16206.0 16206.0 16206.0 16206.0 -6.0 0 2 +0  
Total Volume and Open Interest 44,418 75,073 -928  
Mini-DAX(EUREX)
Jun23 230417 15967.0 16045.0 15901.0 15930.0 -5.0 32,759 13,881 -54  
Sep23 230417 16089.0 16155.0 16056.0 16066.0 -4.0 16 56 -4  
Dec23 230417 16206.0 16206.0 16206.0 16206.0 -6.0        
Total Volume and Open Interest 32,775 13,937 -58  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230417 4344 4349 4309 4315 -16 638,109 3,583,389 +11,679  
Sep23 230417 4344 4348 4337 4341 -16 7,534 29,827 +2,531  
Dec23 230417 4367 4367 4367 4367 -16 0 53,158 +0  
Total Volume and Open Interest 645,644 3,668,980 +14,209  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230417 11300 11307 11244 11252 -36 28,647 137,979 -8,567  
Sep23 230417 11302 11302 11285 11285 -35 8 94 -3  
Dec23 230417 11328 11328 11328 11328 -34 0 350 +0  
Total Volume and Open Interest 28,655 138,423 -8,570  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230417 7896.50 7914.50 7872.00 7880.00 +7.00 71,172 595,663 -583  
Sep23 230417 7919.00 7919.00 7889.50 7889.50 +7.50 1 707 +0  
Dec23 230417 7941.50 7941.50 7941.50 7941.50 +7.50 0 38 +0  
Total Volume and Open Interest 71,173 596,408 -583  
SPI 200(SFE) Weekly Monthly
Jun23 230417 7378.0 7413.0 7365.0 7393.0 +15.0 41,012 242,999 -1,820  
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 41,013 244,058 -1,819  
FTSE MIB(ISE)
Jun23 230417 27475.00 27620.00 27205.00 27229.00 -147.00 17,042 96,543 +1,949  
Sep23 230417 27385.00 27640.00 27300.00 27301.00 -147.00 23 303 +13  
Dec23 230417 27331.00 27331.00 27331.00 27331.00 -147.00 0 4 +0  
Total Volume and Open Interest 17,065 96,850 +1,962  
KOSPI 200(KFE)
Jun23 230417 335.00 335.75 333.60 335.40 +0.20 240,251 320,151 -5,156  
Sep23 230417 336.15 337.10 334.75 336.95 +0.15 255 21,281 +362  
Dec23 230417 337.55 337.70 337.10 337.70 -0.55 17 27,541 -291  
Total Volume and Open Interest 240,530 387,604 -5,084  
GSCI(CME) Weekly Monthly
May23 230417 593.50 594.00 589.45 592.75 -2.25 243 541 +159  
Jun23 230417 590.25 590.25 590.25 590.25 -7.25        
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy