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 Tue April 18, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230418 1515.75 1531.50 1511.00 1519.25 +2.25 85,451 146,406 -11,367 Hover/Click
Jul23 230418 1485.00 1501.00 1481.50 1491.00 +5.50 97,585 257,703 +6,146 Hover/Click
Aug23 230418 1429.00 1445.00 1427.25 1436.00 +5.50 5,867 25,772 +652 Hover/Click
Sep23 230418 1345.50 1360.50 1345.25 1351.25 +5.00 2,652 20,903 -15 Hover/Click
Nov23 230418 1310.00 1325.50 1309.50 1319.50 +8.00 27,959 169,586 -399 Hover/Click
Jan24 230418 1315.50 1331.50 1315.50 1326.00 +8.25 3,997 23,450 -207 Hover/Click
Mar24 230418 1312.00 1325.25 1310.75 1319.75 +7.75 1,965 22,460 +425 Hover/Click
May24 230418 1317.00 1326.00 1312.25 1320.50 +7.25 1,120 10,004 +263 Hover/Click
Jul24 230418 1314.00 1327.50 1314.00 1322.00 +7.25 555 4,204 +145 Hover/Click
Aug24 230418 1309.50 1309.50 1309.50 1309.50 +7.75 20 68 +10 Hover/Click
Sep24 230418 1272.00 1273.50 1272.00 1272.00 +7.75 10 208 +10 Hover/Click
Nov24 230418 1242.75 1255.50 1242.75 1252.25 +7.75 222 6,250 +77 Hover/Click
Jan25 230418 1252.75 1252.75 1252.75 1252.75 +7.75 0 53 +0 Hover/Click
Mar25 230418 1241.50 1241.50 1241.50 1241.50 +7.75 0 2 +0 Hover/Click
Total Volume and Open Interest 227,403 688,002 -4,260  
Soybean Meal(CBOT) Weekly Monthly
May23 230418 465.70 471.10 458.20 461.10 -4.60 40,254 77,244 -5,203 Hover/Click
Jul23 230418 462.70 468.20 456.10 458.60 -4.10 54,924 181,811 +8,973 Hover/Click
Aug23 230418 450.40 456.00 445.60 447.80 -3.10 8,437 31,265 +343 Hover/Click
Sep23 230418 432.90 438.00 429.70 432.10 -1.50 5,762 33,232 +697 Hover/Click
Oct23 230418 419.40 423.30 417.30 419.80 unch 3,162 20,555 +663 Hover/Click
Dec23 230418 416.60 420.40 414.70 417.10 +0.20 15,678 74,029 +892 Hover/Click
Jan24 230418 413.30 416.60 411.30 413.70 +0.60 3,417 18,747 +1,377 Hover/Click
Mar24 230418 404.10 407.10 401.70 404.10 +0.70 469 8,846 +68 Hover/Click
May24 230418 399.20 401.30 396.50 398.50 +0.60 392 3,718 +39 Hover/Click
Jul24 230418 397.70 399.60 395.00 396.90 +0.40 213 2,289 +87 Hover/Click
Total Volume and Open Interest 132,936 453,762 +7,957  
Soybean Oil(CBOT) Weekly Monthly
May23 230418 54.50 56.05 54.39 55.36 +0.79 52,142 79,400 -9,010 Hover/Click
Jul23 230418 54.64 56.21 54.52 55.53 +0.83 59,351 171,143 +3,377 Hover/Click
Aug23 230418 54.36 55.89 54.23 55.22 +0.82 9,415 40,835 -343 Hover/Click
Sep23 230418 53.85 55.42 53.85 54.82 +0.82 4,840 34,455 +229 Hover/Click
Oct23 230418 53.31 54.87 53.27 54.31 +0.84 2,606 23,189 +5 Hover/Click
Dec23 230418 53.01 54.54 52.97 54.00 +0.83 14,223 91,967 +897 Hover/Click
Jan24 230418 53.23 54.34 52.95 53.83 +0.84 1,853 15,374 +173 Hover/Click
Mar24 230418 52.94 54.19 52.83 53.68 +0.82 676 12,402 +149 Hover/Click
May24 230418 52.76 54.11 52.71 53.59 +0.81 306 6,327 +26 Hover/Click
Jul24 230418 53.18 54.04 52.69 53.56 +0.80 373 3,800 +18 Hover/Click
Total Volume and Open Interest 146,075 484,593 -4,481  
Canola(WCE) Weekly Monthly
May23 230418 772.9 787.0 770.7 781.8 +8.1 9,015 26,631 -4,957 Hover/Click
Jul23 230418 746.5 760.2 743.7 753.3 +6.8 14,758 151,402 +3,332 Hover/Click
Nov23 230418 705.0 719.8 703.7 716.4 +10.1 6,587 87,014 +287 Hover/Click
Jan24 230418 708.6 723.1 708.6 720.3 +10.6 1,063 8,186 +426 Hover/Click
Mar24 230418 722.9 723.1 722.9 723.1 +10.7 37 2,051 +0 Hover/Click
May24 230418 718.1 718.1 718.1 718.1 +6.7 0 6 +0 Hover/Click
Total Volume and Open Interest 31,460 275,455 -912  
Corn(CBOT) Weekly Monthly
May23 230418 676.00 682.50 669.75 677.50 +1.00 146,895 244,287 -24,075 Hover/Click
Jul23 230418 641.50 647.50 637.25 644.50 +2.00 134,404 495,337 -2,546 Hover/Click
Sep23 230418 573.00 579.00 572.75 577.25 +2.75 40,106 186,846 -1,856 Hover/Click
Dec23 230418 565.75 571.00 564.75 571.00 +4.25 52,272 312,410 +1,862 Hover/Click
Mar24 230418 573.75 579.00 572.75 579.00 +4.25 5,998 38,429 +816 Hover/Click
May24 230418 578.50 583.75 577.50 583.75 +4.00 2,071 12,566 +340 Hover/Click
Jul24 230418 579.50 585.25 579.25 585.25 +4.00 1,298 9,111 +610 Hover/Click
Sep24 230418 554.75 557.50 553.25 557.50 +3.25 419 2,291 +115 Hover/Click
Dec24 230418 545.00 547.75 543.50 547.75 +2.50 761 15,230 +294 Hover/Click
Mar25 230418 554.50 554.50 554.50 554.50 +2.50 5 290 +2 Hover/Click
Total Volume and Open Interest 384,257 1,318,336 -24,416  
Wheat(CBOT) Weekly Monthly
May23 230418 693.50 707.00 689.25 698.00 +1.50 71,093 78,609 -13,041 Hover/Click
Jul23 230418 704.25 717.25 700.50 709.50 +2.25 74,507 187,637 +3,382 Hover/Click
Sep23 230418 716.50 727.25 711.00 719.25 +1.50 17,830 45,380 -587 Hover/Click
Dec23 230418 731.50 743.00 727.00 734.75 +1.50 8,688 54,154 +653 Hover/Click
Mar24 230418 747.50 751.75 736.75 744.25 +2.00 2,011 10,139 +260 Hover/Click
May24 230418 751.25 753.00 738.75 746.25 +2.25 337 3,240 -57 Hover/Click
Total Volume and Open Interest 174,660 382,511 -9,319  
Wheat(KCBT) Weekly Monthly
May23 230418 887.50 898.75 876.00 881.25 -8.50 16,899 30,752 -4,688 Hover/Click
Jul23 230418 874.25 886.00 862.75 868.25 -8.25 25,471 78,904 +2,155 Hover/Click
Sep23 230418 868.00 880.00 857.00 862.75 -8.00 5,606 24,841 +358 Hover/Click
Dec23 230418 870.00 879.25 856.75 862.00 -8.25 3,214 30,174 +494 Hover/Click
Mar24 230418 872.75 878.00 855.75 861.25 -7.75 653 4,840 +120 Hover/Click
May24 230418 860.25 867.50 847.25 852.75 -6.50 248 577 +126 Hover/Click
Jul24 230418 822.50 828.00 811.00 818.00 -4.25 67 815 +1 Hover/Click
Total Volume and Open Interest 52,164 171,060 -1,436  
Wheat(MGE) Weekly Monthly
May23 230418 886.75 895.50 875.75 885.50 -3.50 4,273 12,757 -1,352 Hover/Click
Jul23 230418 884.00 895.25 876.00 885.75 -2.75 3,919 22,235 +454 Hover/Click
Sep23 230418 883.00 894.00 874.75 884.25 -2.75 1,503 16,854 +365 Hover/Click
Dec23 230418 884.00 893.75 874.50 884.00 -2.75 260 6,252 +77 Hover/Click
Mar24 230418 872.25 881.00 872.00 881.00 -3.25 2 246 +0 Hover/Click
May24 230418 873.00 873.00 873.00 873.00 -2.50 0 29 +0 Hover/Click
Total Volume and Open Interest 9,973 58,413 -447  
Oats(CBOT) Weekly Monthly
May23 230418 343.25 349.00 339.00 347.50 +5.50 166 2,037 -81 Hover/Click
Jul23 230418 335.50 344.00 335.25 342.50 +5.00 271 1,978 +75 Hover/Click
Sep23 230418 345.25 347.25 345.25 347.25 +4.75 30 341 +5 Hover/Click
Dec23 230418 356.50 357.25 356.50 357.25 +5.25 44 599 +9 Hover/Click
Total Volume and Open Interest 517 4,995 +11  
Rough Rice(CBOT) Weekly Monthly
May23 230418 17.34 17.47 17.25 17.34 +0.01 697 2,045 -335 Hover/Click
Jul23 230418 16.87 17.03 16.87 16.91 unch 681 2,239 +354 Hover/Click
Sep23 230418 15.12 15.13 14.95 14.95 -0.18 92 2,934 +19 Hover/Click
Nov23 230418 15.42 15.42 15.16 15.16 -0.18 1 347 +1 Hover/Click
Total Volume and Open Interest 1,472 7,581 +39  
Live Cattle(CME) Weekly Monthly
Apr23 230418 175.900 176.630 175.285 176.485 +0.735 1,099 6,765 -583 Hover/Click
Jun23 230418 165.285 165.450 164.285 165.200 +0.320 19,938 146,091 +1,907 Hover/Click
Aug23 230418 164.235 164.235 163.185 164.050 +0.265 8,864 92,153 +486 Hover/Click
Oct23 230418 168.000 168.035 167.200 167.950 +0.150 6,218 44,517 +952 Hover/Click
Dec23 230418 172.350 172.450 171.685 172.380 +0.095 3,972 30,782 +17 Hover/Click
Feb24 230418 175.785 175.850 175.100 175.785 +0.185 1,416 11,413 +81 Hover/Click
Total Volume and Open Interest 42,202 340,590 +3,000  
Feeder Cattle(CME) Weekly Monthly
Apr23 230418 205.850 206.100 204.685 205.935 +0.385 1,879 3,577 -454 Hover/Click
May23 230418 211.400 211.750 209.880 211.500 +0.750 10,228 16,463 -1,575 Hover/Click
Aug23 230418 225.850 226.500 224.950 226.080 +0.730 7,753 23,205 +241 Hover/Click
Sep23 230418 229.200 229.685 228.350 229.330 +0.645 2,237 7,317 -308 Hover/Click
Oct23 230418 231.700 231.830 230.650 231.685 +0.785 1,332 2,948 +219 Hover/Click
Nov23 230418 233.000 233.000 232.000 232.900 +0.700 483 2,245 -9 Hover/Click
Jan24 230418 231.130 231.330 230.450 231.150 +0.570 86 1,251 +25 Hover/Click
Total Volume and Open Interest 24,004 57,132 -1,858  
Lean Hogs(CME) Weekly Monthly
May23 230418 80.850 81.100 78.500 78.830 -2.170 600 3,066 -54  
Jun23 230418 87.900 88.780 85.630 85.750 -2.430 17,188 96,382 +586 Hover/Click
Jul23 230418 90.430 90.950 88.480 88.780 -1.700 5,313 28,431 +1,136 Hover/Click
Aug23 230418 91.150 91.780 89.630 89.880 -1.270 3,817 27,477 +149 Hover/Click
Oct23 230418 81.300 82.100 80.250 80.400 -1.050 2,738 30,513 -27 Hover/Click
Dec23 230418 77.530 77.750 76.280 76.430 -0.900 1,497 19,305 +368 Hover/Click
Feb24 230418 81.480 81.550 80.080 80.250 -0.880 311 7,567 +32 Hover/Click
Apr24 230418 84.830 85.430 84.000 84.200 -0.930 62 2,022 -4 Hover/Click
Total Volume and Open Interest 31,531 214,894 -14,088  
Class III Milk(CME) Weekly Monthly
Apr23 230418 18.63 18.64 18.61 18.63 unch 42 3,708 -13 Hover/Click
May23 230418 17.51 17.88 17.39 17.47 unch 656 5,134 +67 Hover/Click
Jun23 230418 17.73 18.21 17.65 17.87 +0.04 465 4,040 +197 Hover/Click
Jul23 230418 18.32 18.72 18.32 18.43 +0.01 124 2,357 +84 Hover/Click
Aug23 230418 19.03 19.12 18.91 19.00 +0.03 42 1,479 +23 Hover/Click
Sep23 230418 19.40 19.47 19.34 19.35 +0.01 40 1,518 +25 Hover/Click
Oct23 230418 19.53 19.55 19.47 19.48 -0.02 10 1,075 +6 Hover/Click
Nov23 230418 19.50 19.50 19.42 19.43 -0.03 10 957 +6 Hover/Click
Dec23 230418 19.24 19.30 19.21 19.21 -0.01 6 792 +3 Hover/Click
Jan24 230418 18.88 18.88 18.85 18.88 +0.01 4 164 +4 Hover/Click
Feb24 230418 18.75 18.75 18.75 18.75 unch 4 165 +3 Hover/Click
Mar24 230418 18.65 18.65 18.65 18.65 -0.07 0 192 +0 Hover/Click
Apr24 230418 18.57 18.57 18.57 18.57 unch 7 67 +7 Hover/Click
Total Volume and Open Interest 1,424 21,785 +426  
Cocoa(ICE) Weekly Monthly
May23 230418 3015 3072 2991 3054 +51 9,765 22,612 -5,880 Hover/Click
Jul23 230418 2930 2979 2905 2965 +46 26,595 142,454 -305 Hover/Click
Sep23 230418 2917 2964 2896 2953 +46 11,228 60,894 -39 Hover/Click
Dec23 230418 2895 2935 2877 2923 +39 5,470 59,189 +1,876 Hover/Click
Mar24 230418 2850 2888 2834 2877 +37 3,217 32,133 +948 Hover/Click
May24 230418 2826 2863 2811 2854 +35 423 5,442 -18 Hover/Click
Jul24 230418 2801 2844 2793 2836 +35 168 5,236 -59 Hover/Click
Total Volume and Open Interest 57,295 332,102 -3,126  
Coffee "C"(ICE) Weekly Monthly
May23 230418 201.00 206.95 198.35 205.25 +4.25 9,534 10,342 -4,397 Hover/Click
Jul23 230418 198.85 204.90 196.10 203.05 +4.00 24,461 81,568 +3,032 Hover/Click
Sep23 230418 195.55 201.75 193.15 199.95 +3.90 7,565 40,049 +615 Hover/Click
Dec23 230418 192.70 198.75 190.40 197.00 +3.80 4,908 29,758 +1,180 Hover/Click
Mar24 230418 192.00 197.90 189.95 196.20 +3.60 2,007 13,068 +706 Hover/Click
May24 230418 192.15 197.70 190.15 196.20 +3.50 652 7,566 +172 Hover/Click
Total Volume and Open Interest 50,053 189,973 +1,501  
Orange Juice(ICE) Weekly Monthly
May23 230418 272.85 280.25 271.60 274.10 +1.25 955 3,711 -548 Hover/Click
Jul23 230418 267.00 275.40 264.00 266.95 +0.50 801 5,267 +594 Hover/Click
Sep23 230418 258.80 258.80 257.10 257.65 +0.80 37 446 +16 Hover/Click
Nov23 230418 253.40 256.40 249.65 249.65 -0.75 4 139 -1 Hover/Click
Jan24 230418 245.00 245.00 241.25 241.25 unch 0 29 +0 Hover/Click
Mar24 230418 225.10 225.10 225.10 225.10 unch 0 1 +0 Hover/Click
Total Volume and Open Interest 1,797 9,596 +61  
Sugar #11(ICE) Weekly Monthly
May23 230418 24.44 24.69 24.10 24.54 +0.10 58,060 122,737 -13,572 Hover/Click
Jul23 230418 23.81 24.09 23.47 23.94 +0.14 56,922 387,250 +2,307 Hover/Click
Oct23 230418 23.43 23.74 23.16 23.61 +0.16 22,892 187,149 +3,584 Hover/Click
Mar24 230418 23.22 23.52 23.00 23.41 +0.16 13,173 128,768 +1,513 Hover/Click
May24 230418 21.85 22.09 21.67 21.97 +0.10 4,194 43,041 +395 Hover/Click
Jul24 230418 21.03 21.18 20.80 21.06 +0.10 2,942 36,707 -212 Hover/Click
Oct24 230418 20.31 20.50 20.19 20.40 +0.09 953 27,865 +240 Hover/Click
Mar25 230418 20.02 20.21 19.93 20.11 +0.09 578 18,222 +214 Hover/Click
May25 230418 19.04 19.28 19.02 19.18 +0.11 490 6,640 -35 Hover/Click
Total Volume and Open Interest 161,315 965,815 -5,182  
London Cocoa(LCE) Weekly Monthly
May23 230418 2242 2271 2232 2269 +26 5,379 47,074 -1,004 Hover/Click
Jul23 230418 2241 2278 2235 2276 +27 12,248 83,635 +1,670 Hover/Click
Sep23 230418 2203 2231 2195 2230 +22 8,732 50,172 -598 Hover/Click
Dec23 230418 2137 2160 2131 2157 +16 8,737 55,308 -1,915 Hover/Click
Mar24 230418 2078 2092 2066 2089 +14 2,632 49,055 +1,100 Hover/Click
May24 230418 2050 2067 2044 2066 +16 968 12,448 +461 Hover/Click
Jul24 230418 2036 2052 2035 2051 +15 218 5,412 +76 Hover/Click
Total Volume and Open Interest 38,934 308,375 -218  
London Sugar(LCE) Weekly Monthly
Aug23 230418 666.40 678.30 665.00 676.10 +7.60 4,053 39,177 -363 Hover/Click
Oct23 230418 652.00 662.20 651.30 660.40 +6.10 2,467 17,801 +201 Hover/Click
Dec23 230418 639.40 647.90 638.50 646.70 +5.10 965 10,514 +237 Hover/Click
Mar24 230418 629.40 635.00 625.70 633.60 +3.90 573 6,137 +19 Hover/Click
May24 230418 616.70 621.50 613.00 620.00 +3.20 138 1,950 +66 Hover/Click
Total Volume and Open Interest 8,315 76,990 +233  
Cotton(ICE) Weekly Monthly
May23 230418 83.30 84.93 83.20 84.55 +1.25 12,605 12,453 -6,898 Hover/Click
Jul23 230418 83.40 85.15 83.09 84.83 +1.55 20,304 84,436 +3,442 Hover/Click
Oct23 230418 84.98 84.98 84.98 84.98 +1.46 1 20 +1 Hover/Click
Dec23 230418 82.88 84.35 82.87 84.21 +1.33 5,723 55,543 -101 Hover/Click
Mar24 230418 82.97 83.90 82.94 83.87 +1.26 637 8,216 -46 Hover/Click
May24 230418 82.74 83.49 82.71 83.47 +1.06 308 2,835 -39 Hover/Click
Total Volume and Open Interest 39,892 169,074 -3,607  
Crude Oil(NYM) Weekly Monthly
May23 230418 81.00 81.48 79.87 80.86 +0.03 217,048 89,412 -35,356 Hover/Click
Jun23 230418 81.00 81.52 79.91 80.90 +0.07 229,971 379,191 +36,231 Hover/Click
Jul23 230418 80.73 81.22 79.68 80.61 +0.05 87,991 297,628 +12,520 Hover/Click
Aug23 230418 80.21 80.69 79.23 80.09 +0.04 36,757 112,605 +3,752 Hover/Click
Sep23 230418 79.43 80.05 78.65 79.45 +0.04 35,681 172,390 +4,236 Hover/Click
Oct23 230418 78.65 79.39 78.08 78.79 +0.06 10,986 81,400 +2,111 Hover/Click
Nov23 230418 78.16 78.73 77.59 78.15 +0.06 12,432 53,289 +2,486 Hover/Click
Dec23 230418 77.62 78.15 76.88 77.56 +0.08 47,698 203,932 -103 Hover/Click
Jan24 230418 77.25 77.56 76.48 77.00 +0.09 3,799 35,771 -1,335 Hover/Click
Feb24 230418 76.71 76.94 76.44 76.47 +0.12 4,382 25,099 -877 Hover/Click
Mar24 230418 75.89 76.42 75.60 75.96 +0.14 3,498 40,081 -506 Hover/Click
Apr24 230418 75.42 75.94 75.05 75.48 +0.15 775 21,056 -343 Hover/Click
May24 230418 74.23 75.07 74.23 75.06 +0.17 685 16,541 -30 Hover/Click
Jun24 230418 74.43 75.15 74.07 74.64 +0.17 8,622 86,714 +305 Hover/Click
Jul24 230418 74.00 74.20 73.98 74.20 +0.19 260 12,950 -43 Hover/Click
Aug24 230418 73.76 73.76 73.76 73.76 +0.19 133 9,920 +24 Hover/Click
Total Volume and Open Interest 722,653 1,919,527 +22,751  
e-miNY Crude Oil(NYM)
May23 230418 81.050 81.475 79.900 80.850 +0.025 9,079 4,966 -418  
Jun23 230418 81.025 81.500 79.925 80.900 +0.075 4,051 1,407 +200  
Jul23 230418 80.625 81.200 79.725 80.600 +0.050 107 1,241 +23  
Aug23 230418 80.200 80.650 79.275 80.100 +0.050 18 50 +3  
Sep23 230418 79.150 80.000 78.700 79.450 +0.050 11 47 -4  
Oct23 230418 78.150 79.100 78.150 78.800 +0.050 0 5 +0  
Nov23 230418 78.150 78.300 77.900 78.150 +0.050 0 18 +0  
Dec23 230418 77.850 78.100 76.900 77.550 +0.050 36 276 +12  
Jan24 230418 77.000 77.100 76.700 77.000 +0.100 0 10 +0  
Feb24 230418 76.350 76.475 76.350 76.475 +0.125 0 14 +0  
Total Volume and Open Interest 13,302 8,111 -184  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230418 262.44 262.90 257.98 259.99 -1.48 43,513 50,734 -4,625 Hover/Click
Jun23 230418 259.57 260.57 255.98 258.15 -0.67 49,386 70,202 +1,804 Hover/Click
Jul23 230418 258.19 259.79 255.44 257.59 -0.36 14,871 28,104 -315 Hover/Click
Aug23 230418 257.44 259.76 255.84 257.66 -0.28 5,184 14,741 +258 Hover/Click
Sep23 230418 257.79 259.94 255.66 257.83 -0.24 5,385 18,433 +490 Hover/Click
Oct23 230418 257.51 260.09 255.75 257.77 -0.30 2,593 14,853 +100 Hover/Click
Nov23 230418 256.40 259.51 255.50 257.28 -0.41 1,878 13,004 +63 Hover/Click
Dec23 230418 256.36 258.92 254.54 256.60 -0.45 7,556 19,731 +492 Hover/Click
Jan24 230418 255.51 258.18 254.27 256.16 -0.39 765 5,789 +27 Hover/Click
Feb24 230418 255.33 257.25 253.44 255.20 -0.32 389 3,131 +7 Hover/Click
Mar24 230418 254.03 255.51 251.87 253.49 -0.25 593 3,806 +49 Hover/Click
Apr24 230418 250.85 252.71 250.75 250.92 -0.21 421 3,112 +63 Hover/Click
May24 230418 250.10 251.45 249.44 249.44 -0.12 321 1,704 +66 Hover/Click
Jun24 230418 248.00 250.13 246.45 248.12 -0.03 693 4,062 +199 Hover/Click
Total Volume and Open Interest 134,276 262,662 -1,199  
RBOB Gasoline(NYM) Weekly Monthly
May23 230418 277.56 278.67 272.12 275.09 -2.31 44,765 63,298 -9,207 Hover/Click
Jun23 230418 273.42 274.42 268.36 270.82 -2.24 57,075 95,984 +5,269 Hover/Click
Jul23 230418 268.51 269.52 263.90 266.16 -1.94 22,574 39,083 +840 Hover/Click
Aug23 230418 263.41 264.36 259.25 261.47 -1.53 10,340 20,051 +647 Hover/Click
Sep23 230418 258.57 258.62 253.97 256.18 -1.13 10,184 32,172 +974 Hover/Click
Oct23 230418 238.89 240.25 236.07 238.19 -0.62 2,290 22,706 +269 Hover/Click
Nov23 230418 232.05 233.96 230.84 232.93 -0.24 1,254 14,012 +68 Hover/Click
Dec23 230418 229.62 230.88 227.44 229.42 +0.05 2,385 16,240 +289 Hover/Click
Jan24 230418 228.21 228.90 226.43 227.96 +0.31 423 9,930 -41 Hover/Click
Feb24 230418 227.54 228.78 226.50 227.79 +0.49 237 1,361 +37 Hover/Click
Total Volume and Open Interest 151,984 320,444 -864  
e-miNY RBOB Gasoline(NYM)
May23 230418 275.09 275.09 275.09 275.09 -2.31 0 1 +0  
Jun23 230418 270.82 270.82 270.82 270.82 -2.24 0 2 +0  
Jul23 230418 266.16 266.16 266.16 266.16 -1.94 0 2 +0  
Aug23 230418 261.47 261.47 261.47 261.47 -1.53        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
May23 230418 2.290 2.385 2.229 2.366 +0.091 191,441 106,945 -31,757 Hover/Click
Jun23 230418 2.446 2.533 2.396 2.517 +0.073 103,177 178,575 +9,147 Hover/Click
Jul23 230418 2.654 2.734 2.598 2.715 +0.063 77,845 251,251 +2,027 Hover/Click
Aug23 230418 2.711 2.795 2.663 2.778 +0.061 24,762 56,398 -729 Hover/Click
Sep23 230418 2.678 2.762 2.635 2.747 +0.059 26,507 122,601 +3,148 Hover/Click
Oct23 230418 2.767 2.848 2.725 2.834 +0.056 36,007 107,588 +400 Hover/Click
Nov23 230418 3.146 3.241 3.107 3.229 +0.062 10,640 47,897 +1,278 Hover/Click
Dec23 230418 3.598 3.690 3.564 3.682 +0.063 9,408 44,769 +888 Hover/Click
Jan24 230418 3.833 3.927 3.799 3.919 +0.057 14,661 81,006 -389 Hover/Click
Feb24 230418 3.735 3.820 3.703 3.811 +0.046 5,351 26,416 +317 Hover/Click
Mar24 230418 3.429 3.486 3.390 3.475 +0.028 7,657 46,316 -190 Hover/Click
Apr24 230418 3.139 3.189 3.100 3.180 +0.025 10,059 52,138 -24 Hover/Click
May24 230418 3.127 3.177 3.094 3.170 +0.026 5,030 23,640 -352 Hover/Click
Jun24 230418 3.264 3.316 3.232 3.309 +0.026 1,996 6,730 +128 Hover/Click
Jul24 230418 3.406 3.461 3.375 3.454 +0.029 2,451 7,639 +345 Hover/Click
Aug24 230418 3.466 3.494 3.408 3.485 +0.029 961 7,262 -352 Hover/Click
Total Volume and Open Interest 545,295 1,333,765 -11,970  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230418 84.74 85.41 83.81 84.77 +0.01 261,810 400,722 -11,418 Hover/Click
Jul23 230418 84.45 85.08 83.59 84.45 unch 195,497 403,754 +12,267 Hover/Click
Aug23 230418 83.91 84.56 83.16 83.96 +0.03 96,587 221,241 +11,991 Hover/Click
Sep23 230418 83.37 84.02 82.69 83.43 +0.04 64,764 181,899 +7,118 Hover/Click
Oct23 230418 82.80 83.46 82.17 82.87 +0.05 30,710 104,398 +5,009 Hover/Click
Nov23 230418 82.17 82.92 81.67 82.33 +0.06 18,529 97,083 +152 Hover/Click
Dec23 230418 81.74 82.37 81.16 81.79 +0.07 63,743 259,071 +3,265 Hover/Click
Jan24 230418 81.04 81.85 80.68 81.28 +0.09 5,293 46,062 -144 Hover/Click
Feb24 230418 80.54 81.34 80.27 80.79 +0.11 3,560 52,066 +364 Hover/Click
Mar24 230418 80.08 80.90 79.85 80.34 +0.13 5,819 49,753 -64 Hover/Click
Apr24 230418 80.04 80.43 79.43 79.91 +0.15 1,318 15,982 +246 Hover/Click
May24 230418 79.64 80.00 79.22 79.48 +0.16 1,011 13,225 -49 Hover/Click
Jun24 230418 78.88 79.62 78.58 79.08 +0.17 9,827 79,541 +226 Hover/Click
Jul24 230418 78.66 78.66 78.66 78.66 +0.18 412 13,074 -6 Hover/Click
Total Volume and Open Interest 779,839 2,234,752 +29,737  
Gas Oil(ICE) Weekly Monthly
May23 230418 759.50 763.00 748.50 759.00 +1.75 75,235 109,195 +369 Hover/Click
Jun23 230418 754.00 758.50 745.25 755.00 +2.75 73,074 125,356 +1,955 Hover/Click
Jul23 230418 752.25 756.00 743.50 753.00 +3.25 33,551 63,441 +1,691 Hover/Click
Aug23 230418 752.25 755.50 743.25 752.50 +3.25 12,057 33,802 -115 Hover/Click
Sep23 230418 751.00 755.25 743.00 752.25 +3.25 13,010 39,779 +1,293 Hover/Click
Oct23 230418 752.50 755.50 743.50 752.75 +3.50 7,411 26,355 -80 Hover/Click
Nov23 230418 748.00 750.50 740.00 748.50 +3.50 4,038 21,571 +617 Hover/Click
Dec23 230418 739.50 744.25 733.00 742.00 +3.75 18,732 61,330 +1,194 Hover/Click
Jan24 230418 736.25 740.25 731.00 739.00 +3.75 1,527 14,900 +106 Hover/Click
Feb24 230418 735.25 738.75 729.00 737.00 +4.25 615 9,961 +28 Hover/Click
Total Volume and Open Interest 244,599 575,451 +7,915  
WTI Crude Oil(ICE) Weekly Monthly
May23 230418 80.74 81.45 79.88 80.86 +0.03 31,881 28,190 -17,744 Hover/Click
Jun23 230418 80.80 81.51 79.92 80.90 +0.07 47,346 79,919 +4,148 Hover/Click
Jul23 230418 80.78 81.22 79.69 80.61 +0.05 38,083 54,557 +2,145 Hover/Click
Aug23 230418 80.35 80.66 79.24 80.09 +0.04 27,709 31,340 +903 Hover/Click
Sep23 230418 79.68 80.03 78.67 79.45 +0.04 17,405 47,939 -1,526 Hover/Click
Oct23 230418 78.78 79.36 78.25 78.79 +0.05 6,964 15,666 +1,911 Hover/Click
Nov23 230418 78.09 78.59 77.65 78.15 +0.06 2,138 9,929 +193 Hover/Click
Dec23 230418 77.89 78.10 76.99 77.56 +0.07 9,571 71,706 -2,097 Hover/Click
Jan24 230418 77.40 77.40 77.00 77.00 +0.09 643 8,241 -91 Hover/Click
Feb24 230418 76.47 76.47 76.47 76.47 +0.12 362 6,198 -45 Hover/Click
Mar24 230418 75.87 76.37 75.87 75.96 +0.14 761 8,818 -87 Hover/Click
Apr24 230418 75.49 75.49 75.49 75.49 +0.16 50 1,919 +50 Hover/Click
May24 230418 75.06 75.06 75.06 75.06 +0.17 50 1,518 +50 Hover/Click
Jun24 230418 74.64 74.64 74.64 74.64 +0.17 1,405 18,905 -5 Hover/Click
Jul24 230418 74.20 74.20 74.20 74.20 +0.19 0 1,631 +0 Hover/Click
Aug24 230418 73.76 73.76 73.76 73.76 +0.19 0 999 +0 Hover/Click
Total Volume and Open Interest 185,552 458,810 -12,293  
US Dollar Index(ICE) Weekly Monthly
Jun23 230418 101.830 101.855 101.335 101.448 -0.347 12,810 34,757 -924 Hover/Click
Sep23 230418 101.560 101.560 101.105 101.162 -0.348 204 610 +50 Hover/Click
Dec23 230418 100.993 100.993 100.993 100.993 -0.347 37 37 +32 Hover/Click
Total Volume and Open Interest 13,051 35,404 -842  
Australian Dollar(CME) Weekly Monthly
Jun23 230418 67.21 67.65 67.14 67.44 +0.26 56,870 158,985 -373 Hover/Click
Sep23 230418 67.76 67.88 67.41 67.69 +0.26 22 496 -5 Hover/Click
Dec23 230418 67.89 68.05 67.62 67.89 +0.25 2 85 -2 Hover/Click
Total Volume and Open Interest 56,907 159,927 -834  
British Pound(CME) Weekly Monthly
Jun23 230418 123.96 124.67 123.85 124.46 +0.55 76,697 211,351 -3,552 Hover/Click
Sep23 230418 124.18 124.82 124.04 124.62 +0.53 205 2,160 +102 Hover/Click
Dec23 230418 124.70 124.86 124.14 124.70 +0.51 0 8,779 +0 Hover/Click
Total Volume and Open Interest 77,119 223,068 -5,985  
Canadian Dollar(CME) Weekly Monthly
Jun23 230418 74.74 74.94 74.70 74.75 +0.03 64,129 147,486 -3,920 Hover/Click
Sep23 230418 74.96 75.05 74.85 74.88 +0.04 27 2,555 +15 Hover/Click
Dec23 230418 74.96 75.10 74.96 74.96 +0.04 0 1,236 +0 Hover/Click
Mar24 230418 75.04 75.17 75.04 75.04 +0.05 1 141 +0 Hover/Click
Total Volume and Open Interest 64,257 152,105 -3,964  
Japanese Yen(CME) Weekly Monthly
Jun23 230418 75.08 75.40 74.91 75.27 +0.17 113,189 170,166 +1,192 Hover/Click
Sep23 230418 76.16 76.41 75.97 76.32 +0.19 24 2,262 +3 Hover/Click
Dec23 230418 77.32 77.41 77.00 77.32 +0.18 4 204 +3 Hover/Click
Total Volume and Open Interest 113,373 178,089 +758  
Swiss Franc(CME) Weekly Monthly
Jun23 230418 112.06 112.44 112.03 112.26 +0.22 17,495 40,284 -595 Hover/Click
Sep23 230418 113.32 113.47 113.11 113.32 +0.21 36 371 -11 Hover/Click
Dec23 230418 114.32 114.33 114.05 114.32 +0.24 0 107 +0 Hover/Click
Total Volume and Open Interest 17,531 40,762 -606  
EuroFX(CME) Weekly Monthly
Jun23 230418 109.64 110.22 109.60 110.10 +0.44 174,658 757,426 +1,904 Hover/Click
Sep23 230418 110.10 110.68 110.08 110.57 +0.44 659 6,826 +30 Hover/Click
Dec23 230418 110.61 111.05 110.47 110.96 +0.45 10 1,991 -2 Hover/Click
Total Volume and Open Interest 176,240 769,991 +1,886  
Mexican Peso(CME) Weekly Monthly
Jun23 230418 547.25 549.75 545.75 547.25 +0.50 56,001 269,705 -401 Hover/Click
Sep23 230418 537.25 538.38 537.25 537.25 +0.50 0 655 +0 Hover/Click
Total Volume and Open Interest 56,001 270,385 -401  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230418 61.8400 62.2300 61.7800 62.0600 +0.2900 27,481 33,956 -1,115 Hover/Click
Sep23 230418 61.9800 62.1400 61.9800 62.0100 +0.2900 1 16 +1 Hover/Click
Total Volume and Open Interest 27,482 33,975 -1,114  
Brazilian Real(CME) Weekly Monthly
May23 230418 201.60 203.30 199.95 200.40 -2.15 7,165 43,870 +2,241  
Jun23 230418 201.35 202.00 198.80 199.20 -2.10 212 6,450 +17 Hover/Click
Jul23 230418 198.20 198.20 198.20 198.20 -2.15 4 4 +3  
Aug23 230418 197.00 197.00 197.00 197.00 -2.15        
Total Volume and Open Interest 7,381 50,324 +2,261  
Bitcoin RR(CME) Weekly Monthly
Apr23 230418 29555 30590 29145 30325 +775 6,895 11,340 -370 Hover/Click
May23 230418 29710 30755 29330 30490 +795 256 3,009 +18 Hover/Click
Jun23 230418 29910 30845 29425 30625 +825 40 407 +6 Hover/Click
Jul23 230418 30725 30945 29655 30725 +825 0 17 +0 Hover/Click
Aug23 230418 30790 30995 29740 30790 +830 0 3 +0 Hover/Click
Total Volume and Open Interest 7,191 14,801 -346  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230418 129~200 130~100 129~150 130~010 +0~090 227,473 1,181,887 +2,268 Hover/Click
Sep23 230418 129~250 130~140 129~210 130~050 +0~090 14 125 +3 Hover/Click
Dec23 230418 130~100 130~100 130~100 130~100 +0~090       Hover/Click
Total Volume and Open Interest 227,487 1,182,012 +2,271  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230418 114~095 114~215 114~080 114~155 +0~040 1,067,311 4,379,412 +15,256 Hover/Click
Sep23 230418 115~015 115~125 114~315 115~070 +0~040 358 4,997 +233 Hover/Click
Dec23 230418 116~020 116~020 116~020 116~020 +0~040       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230418 109~020 109~094 109~006 109~052 +0~020 828,028 4,484,003 +16,784 Hover/Click
Sep23 230418 109~210 109~262 109~182 109~222 +0~020 54 638 +54 Hover/Click
Dec23 230418 110~062 110~062 110~062 110~062 +0~020       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230418 102~304 103~012 102~282 102~302 -0~007 520,755 2,633,234 +38,151 Hover/Click
Sep23 230418 103~196 103~196 103~160 103~166 -0~022 3 57 +2 Hover/Click
Dec23 230418 104~026 104~026 104~026 104~026 -0~022       Hover/Click
Total Volume and Open Interest 520,758 2,633,291 +38,153  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230418 95.350 95.370 95.325 95.335 -0.060 36,714 193,566 -4,915  
Sep23 230418 95.240 95.270 95.195 95.205 -0.100 35,702 133,679 +2,692  
Dec23 230418 95.360 95.375 95.280 95.300 -0.110 26,811 112,114 +469  
Mar24 230418 95.610 95.625 95.525 95.545 -0.110 20,848 92,161 -825  
Jun24 230418 95.885 95.895 95.795 95.820 -0.100 19,373 102,347 +1,074  
Sep24 230418 96.080 96.090 95.995 96.020 -0.090 17,128 86,278 -373  
Dec24 230418 96.195 96.195 96.105 96.135 -0.075 16,060 102,080 +1,458  
Mar25 230418 96.245 96.245 96.165 96.195 -0.065 12,315 66,801 -1,667  
Jun25 230418 96.280 96.280 96.205 96.235 -0.060 5,751 44,563 +184  
Sep25 230418 96.310 96.315 96.240 96.270 -0.055 6,671 34,802 +397  
Dec25 230418 96.350 96.350 96.280 96.305 -0.055 7,807 39,984 +1,082  
Mar26 230418 96.390 96.390 96.315 96.340 -0.050 4,836 36,236 -148  
Jun26 230418 96.410 96.415 96.350 96.370 -0.045 2,711 11,842 +128  
Sep26 230418 96.445 96.445 96.380 96.400 -0.045 2,131 12,804 +104  
Dec26 230418 96.440 96.475 96.410 96.430 -0.045 2,840 17,257 +774  
Mar27 230418 96.480 96.500 96.450 96.465 -0.040 1,676 16,851 -133  
Jun27 230418 96.500 96.530 96.475 96.490 -0.040 497 9,147 -150  
Sep27 230418 96.525 96.555 96.495 96.515 -0.040 353 3,198 +19  
Total Volume and Open Interest 235,925 1,267,203 -194  
Ultra T-Bond(CBOT)
Jun23 230418 138~20 139~17 138~09 139~01 +0~10 142,375 1,428,385 -2,060  
Sep23 230418 138~31 139~28 138~24 139~13 +0~09 5 154 +5  
Dec23 230418 139~13 139~13 139~13 139~13 +0~09        
Total Volume and Open Interest 142,380 1,428,539 -2,055  
Ultra 10-Yr T-Note(CBOT)
Jun23 230418 120~035 120~185 120~005 120~115 +0~060 234,096 1,608,465 +8,836  
Sep23 230418 121~070 121~135 121~000 121~070 +0~065        
Dec23 230418 121~000 121~000 121~000 121~000 +0~065        
Total Volume and Open Interest 234,096 1,608,465 +8,836  
30 Day Federal Funds(CBOT)
Apr23 230418 95.173 95.173 95.170 95.170 unch 2,416 483,885 -67  
May23 230418 94.975 94.980 94.970 94.975 unch 99,077 362,169 -10,348  
Jun23 230418 94.915 94.925 94.910 94.925 +0.005 39,441 115,194 +6,464  
Jul23 230418 94.900 94.910 94.890 94.905 unch 74,373 250,374 -10,633  
Aug23 230418 94.960 94.975 94.925 94.950 -0.010 60,501 186,427 +1,349  
Sep23 230418 95.005 95.015 94.965 94.990 -0.010 15,963 34,708 -927  
Total Volume and Open Interest 378,123 1,725,028 -4,283  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230418 147.34 147.45 147.23 147.45 +0.11 1,721 16,248 +22 Hover/Click
Sep23 230418 147.45 147.45 147.45 147.45 +0.11       Hover/Click
Dec23 230418 147.35 147.35 147.35 147.35 +0.11       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230418 135.54 136.66 134.84 136.14 +0.96 57,421 209,543 -1,023  
Sep23 230418 134.52 135.74 134.52 135.74 +0.94 5 11 +5  
Dec23 230418 135.14 135.14 135.14 135.14 +0.96        
Total Volume and Open Interest 57,426 209,554 -1,018  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230418 133.83 134.26 133.49 133.96 +0.28 592,709 1,182,475 -11,541 Hover/Click
Sep23 230418 133.02 133.32 132.90 133.32 +0.29 4 98 -6 Hover/Click
Dec23 230418 132.76 132.76 132.76 132.76 +0.28       Hover/Click
Total Volume and Open Interest 592,713 1,182,573 -11,547  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230418 116.97 117.16 116.74 116.97 +0.05 426,666 1,383,744 -26,981 Hover/Click
Sep23 230418 116.29 116.29 116.29 116.29 +0.05 52 72 +52 Hover/Click
Dec23 230418 118.04 118.04 118.04 118.04 +0.05       Hover/Click
Total Volume and Open Interest 426,718 1,383,816 -26,929  
Euro-Schatz(EUREX)
Jun23 230418 105.38 105.44 105.26 105.38 +0.01 320,332 1,668,610 -33,116  
Sep23 230418 105.53 105.53 105.53 105.53 +0.01 0 2 +0  
Dec23 230418 105.38 105.38 105.38 105.38 +0.01        
Total Volume and Open Interest 320,332 1,668,612 -33,116  
3-Mth Euribor(EUREX)
Jun23 230418 96.425 96.430 96.425 96.430 +0.020 0 77 +0  
Sep23 230418 96.210 96.235 96.210 96.235 +0.015 0 130 +0  
Dec23 230418 96.300 96.300 96.300 96.300 +0.005 1 22 +0  
Total Volume and Open Interest 1 499 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230418 101~15 101~19 101~01 101~07 -0~15 164,158 420,675 +235 Hover/Click
Sep23 230418 100~30 100~30 100~30 100~30 -0~15 0 40 +0 Hover/Click
Total Volume and Open Interest 164,158 420,715 +235  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230418 96.410 96.440 96.385 96.425 +0.020 115,123 522,136 -1,978  
Sep23 230418 96.230 96.260 96.180 96.230 +0.015 82,691 547,776 -2,853  
Dec23 230418 96.305 96.335 96.245 96.295 unch 83,559 359,061 +1,596  
Total Volume and Open Interest 717,869 3,268,857 -104,549  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230418 96.33 96.34 96.25 96.28 -0.06 31,762 205,854 -3,492  
Sep23 230418 96.31 96.32 96.21 96.24 -0.08 17,045 127,264 +120  
Dec23 230418 96.34 96.35 96.22 96.26 -0.09 14,677 153,977 -4,549  
Mar24 230418 96.41 96.42 96.28 96.31 -0.11 8,892 105,181 -455  
Jun24 230418 96.50 96.51 96.36 96.39 -0.12 9,986 97,044 -1,858  
Sep24 230418 96.59 96.60 96.44 96.47 -0.14 6,641 79,522 +3,133  
Dec24 230418 96.67 96.67 96.51 96.55 -0.13 3,888 53,006 +1,320  
Mar25 230418 96.73 96.73 96.56 96.61 -0.13 2,710 28,683 -74  
Jun25 230418 96.65 96.67 96.62 96.67 -0.12 40 1,524 +29  
Sep25 230418 96.64 96.71 96.64 96.71 -0.10 0 382 +0  
Total Volume and Open Interest 95,666 852,805 -5,816  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230418 96.62 96.62 96.51 96.53 -0.10 120,964 1,034,539 +5,313  
Sep23 230418 96.53 96.53 96.53 96.53 -0.10        
Total Volume and Open Interest 120,964 1,034,539 +5,313  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230418 97.02 97.02 96.90 96.94 -0.10 91,422 732,448 +9,304  
Sep23 230418 96.94 96.94 96.94 96.94 -0.10        
Total Volume and Open Interest 91,422 732,448 +9,304  
Gold(CMX) Weekly Monthly
Apr23 230418 1996.9 2007.4 1996.9 2007.4 +13.2 554 630 -514 Hover/Click
Jun23 230418 2007.9 2024.6 2003.3 2019.7 +12.7 183,425 402,203 -1,778 Hover/Click
Aug23 230418 2025.8 2043.2 2023.0 2038.5 +12.8 2,842 35,812 +216 Hover/Click
Oct23 230418 2049.6 2060.8 2042.0 2057.0 +12.9 298 9,522 +40 Hover/Click
Dec23 230418 2061.8 2079.2 2059.6 2075.0 +12.8 971 26,023 +24 Hover/Click
Feb24 230418 2084.1 2092.2 2084.1 2092.2 +12.6 217 3,426 +128 Hover/Click
Apr24 230418 2108.0 2108.9 2108.0 2108.9 +12.8 8 890 +0 Hover/Click
Jun24 230418 2123.2 2124.9 2114.1 2124.9 +12.8 4 692 +0 Hover/Click
Aug24 230418 2139.4 2139.4 2139.4 2139.4 +12.9 2 52 +0 Hover/Click
Oct24 230418 2151.7 2151.7 2151.7 2151.7 +12.9 0 32 +0 Hover/Click
Dec24 230418 2165.0 2165.0 2165.0 2165.0 +13.0 1 458 -1 Hover/Click
Feb25 230418 2181.0 2181.0 2181.0 2181.0 +13.3       Hover/Click
Total Volume and Open Interest 189,063 481,532 -1,869  
Silver(CMX) Weekly Monthly
May23 230418 2512.5 2543.0 2503.0 2526.3 +17.5 64,634 71,895 -2,689 Hover/Click
Jul23 230418 2535.0 2564.5 2525.0 2548.4 +17.7 12,281 69,899 +4,399 Hover/Click
Sep23 230418 2558.0 2583.5 2550.0 2570.3 +17.7 1,070 9,082 +215 Hover/Click
Dec23 230418 2587.5 2613.5 2578.5 2602.0 +18.1 517 5,491 +140 Hover/Click
Mar24 230418 2624.0 2632.7 2624.0 2632.7 +18.2 76 910 +45 Hover/Click
May24 230418 2650.5 2657.0 2649.5 2652.7 +18.7 2 239 +0 Hover/Click
Jul24 230418 2670.1 2670.1 2670.1 2670.1 +21.0 0 7 +0 Hover/Click
Total Volume and Open Interest 78,636 157,861 +2,114  
Platinum(NYMEX) Weekly Monthly
Apr23 230418 1086.5 1087.9 1086.5 1087.9 +37.5 0 7 +0 Hover/Click
Jul23 230418 1062.0 1101.9 1059.7 1097.3 +37.7 13,997 57,152 -166 Hover/Click
Oct23 230418 1068.4 1107.3 1067.1 1103.3 +37.0 401 3,766 +146 Hover/Click
Jan24 230418 1076.2 1110.5 1073.1 1107.3 +36.5 4 318 +2 Hover/Click
Total Volume and Open Interest 14,402 61,263 -18  
Palladium(NYMEX) Weekly Monthly
Jun23 230418 1565.50 1649.00 1562.00 1642.90 +82.40 2,709 11,167 -62 Hover/Click
Sep23 230418 1577.50 1660.50 1577.50 1656.90 +81.80 52 924 +12 Hover/Click
Dec23 230418 1640.00 1668.50 1640.00 1668.50 +80.10 2 65 +2 Hover/Click
Total Volume and Open Interest 2,764 12,159 -49  
Copper(CMX) Weekly Monthly
May23 230418 407.50 410.50 405.85 409.15 +2.55 62,392 59,514 -7,214 Hover/Click
Jul23 230418 407.85 410.90 406.50 409.65 +2.70 28,412 89,119 +3,170 Hover/Click
Sep23 230418 407.20 411.10 407.05 409.95 +2.70 4,859 20,639 +535 Hover/Click
Dec23 230418 408.00 411.35 407.35 410.30 +2.85 2,831 22,915 +229 Hover/Click
Mar24 230418 408.75 410.55 408.20 410.35 +2.95 690 5,073 +536 Hover/Click
Total Volume and Open Interest 100,554 208,046 -2,882  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230418 34123 34287 33928 34124 -5 128,275 94,396 +1,131 Hover/Click
Sep23 230418 34375 34530 34200 34393 -1 83 572 +27 Hover/Click
Dec23 230418 34543 34692 34469 34543 +15 1 10 +1 Hover/Click
Mar24 230418 34707 34707 34707 34707 +3       Hover/Click
Total Volume and Open Interest 128,359 94,978 +1,159  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230418 34119 34281 33928 34124 -5 73,764 27,032 -56 Hover/Click
Sep23 230418 34388 34542 34200 34393 -1 178 863 -1 Hover/Click
Dec23 230418 34528 34632 34498 34543 +15 2 18 +0 Hover/Click
Mar24 230418 34707 34707 34707 34707 +3 0 2 +0 Hover/Click
Total Volume and Open Interest 73,944 27,915 -57  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230418 4177.00 4198.25 4164.50 4180.00 +3.25 1,298,123 2,253,394 +15,179 Hover/Click
Sep23 230418 4214.50 4236.50 4203.50 4218.75 +3.50 1,470 16,136 +333 Hover/Click
Dec23 230418 4250.25 4272.50 4243.00 4255.75 +3.50 23 3,008 -4 Hover/Click
Mar24 230418 4283.00 4295.25 4283.00 4295.25 +6.50 0 81 +0 Hover/Click
Total Volume and Open Interest 1,299,616 2,275,213 +15,508  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230418 4176.75 4198.25 4164.50 4180.00 +3.25 832,732 195,585 +8,017 Hover/Click
Sep23 230418 4215.00 4236.75 4203.00 4218.75 +3.50 999 2,826 +90 Hover/Click
Dec23 230418 4246.25 4270.00 4241.75 4255.75 +3.50 48 352 +4 Hover/Click
Mar24 230418 4300.00 4300.00 4284.00 4295.25 +6.50 1 134 +1 Hover/Click
Total Volume and Open Interest 833,780 198,903 +8,112  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230418 13184.00 13298.75 13138.00 13193.00 +6.50 540,742 238,545 +9,319 Hover/Click
Sep23 230418 13326.50 13442.25 13288.50 13339.50 +7.50 273 2,837 +17 Hover/Click
Dec23 230418 13500.00 13555.50 13426.25 13470.00 +8.00 2 201 -1 Hover/Click
Total Volume and Open Interest 541,017 241,704 +9,335  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230418 13185.75 13298.50 13138.25 13193.00 +6.50 881,577 59,177 +2,348 Hover/Click
Sep23 230418 13324.50 13445.00 13283.50 13339.50 +7.50 1,625 2,316 +151 Hover/Click
Dec23 230418 13526.25 13545.00 13436.00 13470.00 +8.00 2 154 +0 Hover/Click
Total Volume and Open Interest 883,206 61,668 +2,497  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230418 2524.10 2538.30 2507.00 2519.00 -4.50 8,384 39,938 +509 Hover/Click
Sep23 230418 2535.90 2535.90 2535.90 2535.90 -3.20       Hover/Click
Dec23 230418 2554.70 2554.70 2554.70 2554.70 -3.20       Hover/Click
Total Volume and Open Interest 8,384 39,938 +509  
Volatility Index(CBOE)
Apr23 230418 17.45 17.63 16.88 17.05 -0.37 54,373 54,447 -11,184  
May23 230418 19.65 19.75 19.25 19.44 -0.14 82,312 171,210 +5,041  
Jun23 230418 21.21 21.40 21.05 21.20 +0.05 37,834 63,268 +1,317  
Jul23 230418 22.26 22.50 22.15 22.35 +0.15 15,959 31,617 -1,038  
Total Volume and Open Interest 209,932 379,035 -2,542  
S & P 600(CME)
Jun23 230418 1169.80 1169.80 1169.80 1169.80 -6.60        
Sep23 230418 1178.50 1178.50 1178.50 1178.50 -6.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230418 1814.30 1825.50 1794.80 1806.00 -8.20 139,720 490,718 -354 Hover/Click
Sep23 230418 1829.80 1841.10 1812.00 1822.50 -8.00 114 3,234 +76 Hover/Click
Dec23 230418 1838.20 1852.80 1830.40 1838.20 -7.50 0 2 +0 Hover/Click
Total Volume and Open Interest 139,834 493,954 -278  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230418 1814.20 1825.60 1794.90 1806.00 -8.20 53,824 17,199 -181 Hover/Click
Sep23 230418 1833.30 1842.20 1811.50 1822.50 -8.00 164 262 +46 Hover/Click
Dec23 230418 1838.20 1838.20 1838.20 1838.20 -7.50 0 22 +0 Hover/Click
Total Volume and Open Interest 53,988 17,485 -135  
Nikkei 225(CME)
Jun23 230418 28620 28790 28550 28690 +65 2,689 11,580 +192  
Sep23 230418 28730 28735 28630 28630 +60 1 12 +0  
Total Volume and Open Interest 2,690 11,592 +192  
Nikkei 225(SGX) Weekly Monthly
Jun23 230418 28535 28725 28435 28650 +130 36,753 112,895 +1,763  
Sep23 230418 28470 28595 28470 28595 +130 0 358 +0  
Dec23 230418 28370 28370 28370 28370 +130 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230418 28555 28725 28430 28650 +120 768,740 412,664 +2,011  
Sep23 230418 28495 28665 28375 28590 +130 21,567 23,214 +401  
Dec23 230418 28265 28440 28160 28360 +110 2,058 4,764 -16  
Total Volume and Open Interest 816,150 488,643 +4,845  
Nikkei 225(JPX)
Jun23 230418 28550 28730 28430 28650 +120 41,536 215,125 -1,994  
Sep23 230418 28500 28660 28380 28590 +130 567 13,620 +73  
Dec23 230418 28270 28400 28250 28360 +110 28 30,301 -22  
Total Volume and Open Interest 42,163 295,992 -1,923  
Nikkei 225(CME) Yen
Jun23 230418 28585 28760 28520 28655 +65 15,169 42,248 -50  
Sep23 230418 28590 28680 28480 28590 +55 3 35 -1  
Dec23 230418 28385 28385 28385 28385 +60        
Total Volume and Open Interest 15,172 42,283 -51  
Nikkei 225(CME) e-Mini Yen
Jun23 230418 28655 28655 28655 28655 +65        
Sep23 230418 28590 28590 28590 28590 +55        
Dec23 230418 28385 28385 28385 28385 +60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230418 7516.5 7563.5 7507.5 7537.5 +35.0 109,921 233,599 -3,035  
May23 230418 7440.5 7502.0 7433.0 7463.5 +35.0 53,786 5,341 +3,851  
Jun23 230418 7393.0 7438.5 7393.0 7415.5 +35.0 3 1,602 +5  
Sep23 230418 7468.5 7468.5 7468.5 7468.5 +35.0        
Dec23 230418 7512.5 7512.5 7512.5 7512.5 +35.0        
Mar24 230418 7569.5 7569.5 7569.5 7569.5 +35.0        
Total Volume and Open Interest 163,710 240,543 +821  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230418 20787 20808 20566 20656 -128 138,018 116,364 +2,581  
May23 230418 20747 20781 20550 20634 -133 1,601 2,718 +185  
Jun23 230418 20655 20688 20512 20594 -126 973 8,997 -417  
Total Volume and Open Interest 140,829 138,662 +2,289  
DAX(EUREX) Weekly Monthly
Jun23 230418 15951.0 16057.0 15938.0 16006.0 +76.0 46,468 76,712 +86  
Sep23 230418 16110.0 16170.0 16090.0 16143.0 +77.0 13 155 +0  
Dec23 230418 16284.0 16284.0 16284.0 16284.0 +78.0 0 3 +0  
Total Volume and Open Interest 46,481 76,870 +86  
Mini-DAX(EUREX)
Jun23 230418 15957.0 16057.0 15938.0 16006.0 +76.0 30,110 13,728 -133  
Sep23 230418 16111.0 16178.0 16111.0 16143.0 +77.0 15 55 -4  
Dec23 230418 16284.0 16284.0 16284.0 16284.0 +78.0        
Total Volume and Open Interest 30,125 13,783 -137  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230418 4320 4354 4319 4339 +24 633,754 3,590,199 -7,632  
Sep23 230418 4366 4372 4365 4365 +24 6 30,236 -2  
Dec23 230418 4391 4391 4391 4391 +24 3,002 56,333 +3,000  
Total Volume and Open Interest 636,762 3,679,374 -4,634  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230418 11286 11339 11265 11296 +44 22,238 133,513 -2,309  
Sep23 230418 11346 11346 11329 11329 +44 8 121 -2  
Dec23 230418 11369 11369 11369 11369 +41 0 350 +0  
Total Volume and Open Interest 22,246 133,984 -2,311  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230418 7896.00 7916.50 7878.50 7906.00 +26.00 67,631 593,940 +1,288  
Sep23 230418 7908.00 7919.00 7908.00 7915.50 +26.00 1 714 +1  
Dec23 230418 7967.50 7967.50 7967.50 7967.50 +26.00 0 38 +0  
Total Volume and Open Interest 67,632 594,692 +1,289  
SPI 200(SFE) Weekly Monthly
Jun23 230418 7395.0 7400.0 7349.0 7367.0 -26.0 30,827 244,847 +378  
Sep23 230418 7324.0 7324.0 7324.0 7324.0 -25.0 0 7 +0  
Dec23 230418 7305.0 7305.0 7305.0 7305.0 -25.0        
Total Volume and Open Interest 31,586 246,236 +700  
FTSE MIB(ISE)
Jun23 230418 27325.00 27515.00 27235.00 27395.00 +166.00 13,072 94,342 -409  
Sep23 230418 27455.00 27580.00 27430.00 27465.00 +164.00 25 324 +14  
Dec23 230418 27495.00 27495.00 27495.00 27495.00 +164.00 0 4 +0  
Total Volume and Open Interest 13,097 94,670 -395  
KOSPI 200(KFE)
Jun23 230418 334.95 336.00 332.55 335.15 -0.25 198,830 320,779 -817  
Sep23 230418 336.70 337.05 334.20 336.55 -0.40 216 22,674 +800  
Dec23 230418 336.65 336.65 336.65 336.65 -1.05 8 27,346 +403  
Total Volume and Open Interest 199,054 390,672 +1,586  
GSCI(CME) Weekly Monthly
May23 230418 589.95 595.00 588.35 591.80 -0.95 17 622 +4  
Jun23 230418 589.30 589.30 589.30 589.30 -0.95        
Jul23 230418 586.80 586.80 586.80 586.80          
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9