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 Wed April 19, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230419 1517.25 1521.50 1506.00 1506.50 -12.75 85,451 146,406 -11,367 Hover/Click
Jul23 230419 1488.75 1493.25 1477.50 1478.75 -12.25 97,585 257,703 +6,146 Hover/Click
Aug23 230419 1434.50 1436.00 1422.00 1423.25 -12.75 5,867 25,772 +652 Hover/Click
Sep23 230419 1350.25 1351.50 1334.00 1336.25 -15.00 2,652 20,903 -15 Hover/Click
Nov23 230419 1318.00 1319.75 1306.00 1308.50 -11.00 27,959 169,586 -399 Hover/Click
Jan24 230419 1325.50 1325.50 1312.50 1315.25 -10.75 3,997 23,450 -207 Hover/Click
Mar24 230419 1314.00 1318.75 1306.00 1310.00 -9.75 1,965 22,460 +425 Hover/Click
May24 230419 1318.75 1319.00 1307.00 1311.25 -9.25 1,120 10,004 +263 Hover/Click
Jul24 230419 1314.50 1316.25 1309.00 1313.25 -8.75 555 4,204 +145 Hover/Click
Aug24 230419 1300.75 1300.75 1300.75 1300.75 -8.75 20 68 +10 Hover/Click
Sep24 230419 1263.25 1263.25 1263.25 1263.25 -8.75 10 208 +10 Hover/Click
Nov24 230419 1251.75 1252.00 1240.50 1245.75 -6.50 222 6,250 +77 Hover/Click
Jan25 230419 1246.25 1246.25 1246.25 1246.25 -6.50 0 53 +0 Hover/Click
Mar25 230419 1235.00 1235.00 1235.00 1235.00 -6.50 0 2 +0 Hover/Click
Total Volume and Open Interest 227,403 688,002 -4,260  
Soybean Meal(CBOT) Weekly Monthly
May23 230419 460.70 462.20 453.50 454.40 -6.70 40,254 77,244 -5,203 Hover/Click
Jul23 230419 458.00 459.40 451.10 452.00 -6.60 54,924 181,811 +8,973 Hover/Click
Aug23 230419 446.70 448.40 441.40 442.20 -5.60 8,437 31,265 +343 Hover/Click
Sep23 230419 431.30 432.80 427.20 428.50 -3.60 5,762 33,232 +697 Hover/Click
Oct23 230419 419.40 420.80 415.60 418.60 -1.20 3,162 20,555 +663 Hover/Click
Dec23 230419 416.40 418.20 413.10 416.40 -0.70 15,678 74,029 +892 Hover/Click
Jan24 230419 413.10 414.70 409.60 413.20 -0.50 3,417 18,747 +1,377 Hover/Click
Mar24 230419 403.40 404.80 399.90 404.00 -0.10 469 8,846 +68 Hover/Click
May24 230419 397.00 399.00 394.20 398.40 -0.10 392 3,718 +39 Hover/Click
Jul24 230419 396.80 396.80 392.70 396.50 -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 230419 55.36 56.06 54.60 55.02 -0.34 52,142 79,400 -9,010 Hover/Click
Jul23 230419 55.53 56.20 54.75 55.16 -0.37 59,351 171,143 +3,377 Hover/Click
Aug23 230419 55.23 55.82 54.47 54.79 -0.43 9,415 40,835 -343 Hover/Click
Sep23 230419 54.82 55.34 54.07 54.35 -0.47 4,840 34,455 +229 Hover/Click
Oct23 230419 54.29 54.77 53.56 53.81 -0.50 2,606 23,189 +5 Hover/Click
Dec23 230419 54.11 54.44 53.24 53.50 -0.50 14,223 91,967 +897 Hover/Click
Jan24 230419 53.52 54.23 53.10 53.29 -0.54 1,853 15,374 +173 Hover/Click
Mar24 230419 53.73 54.07 52.95 53.14 -0.54 676 12,402 +149 Hover/Click
May24 230419 53.05 53.96 52.87 53.03 -0.56 306 6,327 +26 Hover/Click
Jul24 230419 53.19 53.93 52.85 53.00 -0.56 373 3,800 +18 Hover/Click
Total Volume and Open Interest 146,075 484,593 -4,481  
Canola(WCE) Weekly Monthly
May23 230419 780.9 785.9 771.5 772.5 -9.3 9,015 26,631 -4,957 Hover/Click
Jul23 230419 752.2 755.8 742.0 743.9 -9.4 14,758 151,402 +3,332 Hover/Click
Nov23 230419 716.3 722.8 710.3 714.3 -2.1 6,587 87,014 +287 Hover/Click
Jan24 230419 719.1 727.8 714.4 719.3 -1.0 1,063 8,186 +426 Hover/Click
Mar24 230419 723.1 723.1 723.1 723.1 unch 37 2,051 +0 Hover/Click
Total Volume and Open Interest 31,460 275,455 -912  
Corn(CBOT) Weekly Monthly
May23 230419 675.75 680.00 671.00 672.25 -5.25 146,895 244,287 -24,075 Hover/Click
Jul23 230419 643.50 644.00 636.00 636.50 -8.00 134,404 495,337 -2,546 Hover/Click
Sep23 230419 577.00 577.00 567.75 568.50 -8.75 40,106 186,846 -1,856 Hover/Click
Dec23 230419 571.00 571.25 562.25 563.00 -8.00 52,272 312,410 +1,862 Hover/Click
Mar24 230419 578.00 578.75 570.75 571.25 -7.75 5,998 38,429 +816 Hover/Click
May24 230419 583.75 583.75 575.75 576.25 -7.50 2,071 12,566 +340 Hover/Click
Jul24 230419 584.50 584.75 577.00 578.00 -7.25 1,298 9,111 +610 Hover/Click
Sep24 230419 555.25 557.00 552.75 553.25 -4.25 419 2,291 +115 Hover/Click
Dec24 230419 546.50 547.75 543.75 544.25 -3.50 761 15,230 +294 Hover/Click
Mar25 230419 553.50 555.25 551.50 551.50 -3.00 5 290 +2 Hover/Click
Total Volume and Open Interest 384,257 1,318,336 -24,416  
Wheat(CBOT) Weekly Monthly
May23 230419 699.00 699.00 680.75 681.75 -16.25 71,093 78,609 -13,041 Hover/Click
Jul23 230419 709.25 710.00 692.00 692.75 -16.75 74,507 187,637 +3,382 Hover/Click
Sep23 230419 719.75 719.75 702.75 703.75 -15.50 17,830 45,380 -587 Hover/Click
Dec23 230419 734.50 735.25 719.00 719.75 -15.00 8,688 54,154 +653 Hover/Click
Mar24 230419 743.75 744.00 728.50 729.50 -14.75 2,011 10,139 +260 Hover/Click
May24 230419 740.50 743.50 730.50 731.50 -14.75 337 3,240 -57 Hover/Click
Total Volume and Open Interest 174,660 382,511 -9,319  
Wheat(KCBT) Weekly Monthly
May23 230419 882.00 883.00 861.25 861.75 -19.50 16,899 30,752 -4,688 Hover/Click
Jul23 230419 868.25 868.75 849.25 849.75 -18.50 25,471 78,904 +2,155 Hover/Click
Sep23 230419 863.00 863.00 844.50 845.00 -17.75 5,606 24,841 +358 Hover/Click
Dec23 230419 864.25 864.25 845.00 845.50 -16.50 3,214 30,174 +494 Hover/Click
Mar24 230419 860.00 860.00 845.00 845.25 -16.00 653 4,840 +120 Hover/Click
May24 230419 839.50 847.75 837.50 838.50 -14.25 248 577 +126 Hover/Click
Jul24 230419 806.50 806.50 800.75 801.75 -16.25 67 815 +1 Hover/Click
Total Volume and Open Interest 52,164 171,060 -1,436  
Wheat(MGE) Weekly Monthly
May23 230419 886.50 886.50 862.75 867.00 -18.50 4,273 12,757 -1,352 Hover/Click
Jul23 230419 884.50 886.25 862.50 866.75 -19.00 3,919 22,235 +454 Hover/Click
Sep23 230419 886.00 886.00 862.50 866.25 -18.00 1,503 16,854 +365 Hover/Click
Dec23 230419 876.75 876.75 864.75 867.50 -16.50 260 6,252 +77 Hover/Click
Mar24 230419 875.00 878.00 868.00 868.00 -13.00 2 246 +0 Hover/Click
May24 230419 861.50 861.50 861.50 861.50 -11.50 0 29 +0 Hover/Click
Total Volume and Open Interest 9,973 58,413 -447  
Oats(CBOT) Weekly Monthly
May23 230419 347.00 352.75 344.50 347.25 -0.25 166 2,037 -81 Hover/Click
Jul23 230419 341.25 345.75 338.00 341.50 -1.00 271 1,978 +75 Hover/Click
Sep23 230419 344.25 349.75 344.25 347.75 +0.50 30 341 +5 Hover/Click
Dec23 230419 358.00 359.25 357.75 358.50 +1.25 44 599 +9 Hover/Click
Total Volume and Open Interest 517 4,995 +11  
Rough Rice(CBOT) Weekly Monthly
May23 230419 17.37 17.37 17.09 17.12 -0.22 697 2,045 -335 Hover/Click
Jul23 230419 16.91 16.95 16.83 16.85 -0.06 681 2,239 +354 Hover/Click
Sep23 230419 14.99 15.00 14.97 14.97 +0.01 92 2,934 +19 Hover/Click
Nov23 230419 15.26 15.26 15.19 15.19 +0.03 1 347 +1 Hover/Click
Total Volume and Open Interest 1,472 7,581 +39  
Live Cattle(CME) Weekly Monthly
Apr23 230419 176.685 177.000 174.600 175.435 -1.050 1,099 6,765 -583 Hover/Click
Jun23 230419 165.185 165.935 162.750 163.600 -1.600 19,938 146,091 +1,907 Hover/Click
Aug23 230419 163.900 164.580 161.880 162.750 -1.300 8,864 92,153 +486 Hover/Click
Oct23 230419 167.830 168.485 166.150 166.950 -1.000 6,218 44,517 +952 Hover/Click
Dec23 230419 172.200 172.850 170.935 171.580 -0.800 3,972 30,782 +17 Hover/Click
Feb24 230419 175.650 176.130 174.535 175.100 -0.685 1,416 11,413 +81 Hover/Click
Total Volume and Open Interest 42,202 340,590 +3,000  
Feeder Cattle(CME) Weekly Monthly
Apr23 230419 205.630 206.500 204.050 204.685 -1.250 1,879 3,577 -454 Hover/Click
May23 230419 211.285 212.380 209.580 210.485 -1.015 10,228 16,463 -1,575 Hover/Click
Aug23 230419 226.035 227.435 225.900 226.785 +0.705 7,753 23,205 +241 Hover/Click
Sep23 230419 229.150 230.500 228.900 229.580 +0.250 2,237 7,317 -308 Hover/Click
Oct23 230419 231.700 232.630 230.935 231.630 -0.055 1,332 2,948 +219 Hover/Click
Nov23 230419 232.950 233.800 232.235 232.700 -0.200 483 2,245 -9 Hover/Click
Jan24 230419 231.380 232.000 230.350 230.800 -0.350 86 1,251 +25 Hover/Click
Total Volume and Open Interest 24,004 57,132 -1,858  
Lean Hogs(CME) Weekly Monthly
May23 230419 78.730 79.430 77.900 78.780 -0.050 600 3,066 -54  
Jun23 230419 85.750 87.680 84.650 86.430 +0.680 17,188 96,382 +586 Hover/Click
Jul23 230419 88.780 90.380 87.880 89.350 +0.570 5,313 28,431 +1,136 Hover/Click
Aug23 230419 89.880 91.330 89.050 90.480 +0.600 3,817 27,477 +149 Hover/Click
Oct23 230419 80.500 81.650 80.050 80.900 +0.500 2,738 30,513 -27 Hover/Click
Dec23 230419 76.650 77.550 76.130 77.000 +0.570 1,497 19,305 +368 Hover/Click
Feb24 230419 80.280 81.350 79.930 80.900 +0.650 311 7,567 +32 Hover/Click
Apr24 230419 84.200 85.250 83.850 84.800 +0.600 62 2,022 -4 Hover/Click
Total Volume and Open Interest 31,531 214,894 -14,088  
Class III Milk(CME) Weekly Monthly
Apr23 230419 18.63 18.71 18.63 18.64 +0.01 42 3,708 -13 Hover/Click
May23 230419 17.47 17.59 17.24 17.35 -0.12 656 5,134 +67 Hover/Click
Jun23 230419 17.87 18.03 17.70 17.88 +0.01 465 4,040 +197 Hover/Click
Jul23 230419 18.43 18.58 18.28 18.40 -0.03 124 2,357 +84 Hover/Click
Aug23 230419 18.87 19.14 18.87 19.00 unch 42 1,479 +23 Hover/Click
Sep23 230419 19.50 19.52 19.50 19.50 +0.15 40 1,518 +25 Hover/Click
Oct23 230419 19.57 19.65 19.57 19.65 +0.17 10 1,075 +6 Hover/Click
Nov23 230419 19.48 19.60 19.48 19.60 +0.17 10 957 +6 Hover/Click
Dec23 230419 19.32 19.32 19.32 19.32 +0.11 6 792 +3 Hover/Click
Jan24 230419 18.89 18.89 18.89 18.89 +0.01 4 164 +4 Hover/Click
Feb24 230419 18.75 18.75 18.75 18.75 unch 4 165 +3 Hover/Click
Mar24 230419 18.65 18.65 18.65 18.65 unch 0 192 +0 Hover/Click
Apr24 230419 18.60 18.60 18.60 18.60 +0.03 7 67 +7 Hover/Click
Total Volume and Open Interest 1,424 21,785 +426  
Cocoa(ICE) Weekly Monthly
May23 230419 3066 3085 3038 3079 +25 9,765 22,612 -5,880 Hover/Click
Jul23 230419 2975 2988 2945 2977 +12 26,595 142,454 -305 Hover/Click
Sep23 230419 2961 2973 2934 2962 +9 11,228 60,894 -39 Hover/Click
Dec23 230419 2931 2940 2904 2930 +7 5,470 59,189 +1,876 Hover/Click
Mar24 230419 2884 2893 2857 2884 +7 3,217 32,133 +948 Hover/Click
May24 230419 2863 2865 2839 2861 +7 423 5,442 -18 Hover/Click
Jul24 230419 2838 2848 2838 2842 +6 168 5,236 -59 Hover/Click
Total Volume and Open Interest 57,295 332,102 -3,126  
Coffee "C"(ICE) Weekly Monthly
May23 230419 203.50 207.45 199.75 202.55 -2.70 9,534 10,342 -4,397 Hover/Click
Jul23 230419 201.20 204.30 197.80 200.15 -2.90 24,461 81,568 +3,032 Hover/Click
Sep23 230419 198.05 201.00 195.00 197.20 -2.75 7,565 40,049 +615 Hover/Click
Dec23 230419 195.30 197.80 192.15 194.35 -2.65 4,908 29,758 +1,180 Hover/Click
Mar24 230419 194.30 196.85 191.30 193.60 -2.60 2,007 13,068 +706 Hover/Click
May24 230419 194.30 196.25 191.45 193.65 -2.55 652 7,566 +172 Hover/Click
Total Volume and Open Interest 50,053 189,973 +1,501  
Orange Juice(ICE) Weekly Monthly
May23 230419 274.10 276.50 270.80 271.85 -2.25 955 3,711 -548 Hover/Click
Jul23 230419 266.50 270.00 264.65 265.25 -1.70 801 5,267 +594 Hover/Click
Sep23 230419 255.60 256.20 255.60 256.20 -1.45 37 446 +16 Hover/Click
Nov23 230419 248.60 248.60 248.60 248.60 -1.05 4 139 -1 Hover/Click
Jan24 230419 242.10 242.10 242.10 242.10 +0.85 0 29 +0 Hover/Click
Mar24 230419 225.95 225.95 225.95 225.95 +0.85 0 1 +0 Hover/Click
Total Volume and Open Interest 1,797 9,596 +61  
Sugar #11(ICE) Weekly Monthly
May23 230419 24.46 24.90 24.30 24.37 -0.17 58,060 122,737 -13,572 Hover/Click
Jul23 230419 23.84 24.30 23.73 23.85 -0.09 56,922 387,250 +2,307 Hover/Click
Oct23 230419 23.56 23.95 23.42 23.55 -0.06 22,892 187,149 +3,584 Hover/Click
Mar24 230419 23.32 23.73 23.25 23.36 -0.05 13,173 128,768 +1,513 Hover/Click
May24 230419 21.92 22.25 21.79 21.89 -0.08 4,194 43,041 +395 Hover/Click
Jul24 230419 21.02 21.28 20.84 20.99 -0.07 2,942 36,707 -212 Hover/Click
Oct24 230419 20.34 20.60 20.18 20.34 -0.06 953 27,865 +240 Hover/Click
Mar25 230419 20.13 20.39 19.97 20.08 -0.03 578 18,222 +214 Hover/Click
Total Volume and Open Interest 161,315 965,815 -5,182  
London Cocoa(LCE) Weekly Monthly
May23 230419 2269 2279 2252 2270 +1 5,379 47,074 -1,004 Hover/Click
Jul23 230419 2261 2286 2257 2275 -1 12,248 83,635 +1,670 Hover/Click
Sep23 230419 2210 2238 2210 2232 +2 8,732 50,172 -598 Hover/Click
Dec23 230419 2146 2163 2140 2158 +1 8,737 55,308 -1,915 Hover/Click
Mar24 230419 2083 2098 2080 2092 +3 2,632 49,055 +1,100 Hover/Click
May24 230419 2068 2071 2058 2071 +5 968 12,448 +461 Hover/Click
Jul24 230419 2053 2056 2046 2056 +5 218 5,412 +76 Hover/Click
Total Volume and Open Interest 38,934 308,375 -218  
London Sugar(LCE) Weekly Monthly
Aug23 230419 678.40 687.90 677.50 680.10 +4.00 4,053 39,177 -363 Hover/Click
Oct23 230419 662.30 670.20 660.30 663.90 +3.50 2,467 17,801 +201 Hover/Click
Dec23 230419 648.00 654.40 645.20 648.60 +1.90 965 10,514 +237 Hover/Click
Mar24 230419 635.00 640.70 630.90 634.60 +1.00 573 6,137 +19 Hover/Click
May24 230419 625.60 625.60 619.50 621.50 +1.50 138 1,950 +66 Hover/Click
Total Volume and Open Interest 8,315 76,990 +233  
Cotton(ICE) Weekly Monthly
May23 230419 84.50 84.93 83.10 83.24 -1.31 12,605 12,453 -6,898 Hover/Click
Jul23 230419 84.72 85.23 83.37 83.65 -1.18 20,304 84,436 +3,442 Hover/Click
Oct23 230419 84.01 84.01 84.01 84.01 -0.97 1 20 +1 Hover/Click
Dec23 230419 84.17 84.50 83.17 83.50 -0.71 5,723 55,543 -101 Hover/Click
Mar24 230419 83.88 84.33 83.09 83.46 -0.41 637 8,216 -46 Hover/Click
May24 230419 83.46 83.84 82.71 83.05 -0.42 308 2,835 -39 Hover/Click
Total Volume and Open Interest 39,892 169,074 -3,607  
Lumber(CME) Weekly Monthly
May23 230419 400.0 402.9 394.5 399.9 -3.6 660 1,374 -341  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
May23 230419 80.92 81.19 78.46 79.16 -1.70 217,048 89,412 -35,356 Hover/Click
Jun23 230419 80.96 81.24 78.53 79.24 -1.66 229,971 379,191 +36,231 Hover/Click
Jul23 230419 80.64 80.93 78.29 78.96 -1.65 87,991 297,628 +12,520 Hover/Click
Aug23 230419 80.11 80.39 77.83 78.45 -1.64 36,757 112,605 +3,752 Hover/Click
Sep23 230419 79.47 79.70 77.24 77.83 -1.62 35,681 172,390 +4,236 Hover/Click
Oct23 230419 78.82 79.02 76.62 77.19 -1.60 10,986 81,400 +2,111 Hover/Click
Nov23 230419 78.00 78.37 76.08 76.58 -1.57 12,432 53,289 +2,486 Hover/Click
Dec23 230419 77.55 77.82 75.47 76.02 -1.54 47,698 203,932 -103 Hover/Click
Jan24 230419 77.25 77.25 75.11 75.49 -1.51 3,799 35,771 -1,335 Hover/Click
Feb24 230419 76.08 76.08 74.95 74.98 -1.49 4,382 25,099 -877 Hover/Click
Mar24 230419 75.90 76.11 74.15 74.52 -1.44 3,498 40,081 -506 Hover/Click
Apr24 230419 75.13 75.13 74.04 74.08 -1.41 775 21,056 -343 Hover/Click
May24 230419 74.20 74.20 73.20 73.69 -1.37 685 16,541 -30 Hover/Click
Jun24 230419 74.60 74.85 72.82 73.30 -1.34 8,622 86,714 +305 Hover/Click
Jul24 230419 72.89 72.89 72.89 72.89 -1.31 260 12,950 -43 Hover/Click
Aug24 230419 72.49 72.49 72.49 72.49 -1.27 133 9,920 +24 Hover/Click
Total Volume and Open Interest 722,653 1,919,527 +22,751  
e-miNY Crude Oil(NYM)
May23 230419 80.950 81.125 78.500 79.150 -1.700 9,079 4,966 -418  
Jun23 230419 80.950 81.250 78.550 79.250 -1.650 4,051 1,407 +200  
Jul23 230419 80.700 80.900 78.300 78.950 -1.650 107 1,241 +23  
Aug23 230419 79.650 80.375 77.850 78.450 -1.650 18 50 +3  
Sep23 230419 79.650 79.725 77.275 77.825 -1.625 11 47 -4  
Oct23 230419 77.400 79.025 76.650 77.200 -1.600 0 5 +0  
Nov23 230419 76.900 76.900 76.500 76.575 -1.575 0 18 +0  
Dec23 230419 77.400 77.800 75.450 76.025 -1.525 36 276 +12  
Jan24 230419 75.500 75.700 75.300 75.500 -1.500 0 10 +0  
Feb24 230419 75.250 75.250 74.800 74.975 -1.500 0 14 +0  
Total Volume and Open Interest 13,302 8,111 -184  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230419 259.90 260.26 254.57 255.77 -4.22 43,513 50,734 -4,625 Hover/Click
Jun23 230419 257.81 258.24 252.46 254.01 -4.14 49,386 70,202 +1,804 Hover/Click
Jul23 230419 257.29 257.67 251.80 253.50 -4.09 14,871 28,104 -315 Hover/Click
Aug23 230419 255.70 255.70 251.89 253.53 -4.13 5,184 14,741 +258 Hover/Click
Sep23 230419 257.15 257.91 252.02 253.68 -4.15 5,385 18,433 +490 Hover/Click
Oct23 230419 257.00 257.84 252.25 253.69 -4.08 2,593 14,853 +100 Hover/Click
Nov23 230419 253.52 255.20 251.98 253.34 -3.94 1,878 13,004 +63 Hover/Click
Dec23 230419 256.13 256.13 251.26 252.82 -3.78 7,556 19,731 +492 Hover/Click
Jan24 230419 253.04 256.17 251.08 252.55 -3.61 765 5,789 +27 Hover/Click
Feb24 230419 252.82 253.44 250.48 251.76 -3.44 389 3,131 +7 Hover/Click
Mar24 230419 251.28 251.79 248.80 250.17 -3.32 593 3,806 +49 Hover/Click
Apr24 230419 248.90 249.35 247.58 247.73 -3.19 421 3,112 +63 Hover/Click
May24 230419 246.00 248.00 246.00 246.33 -3.11 321 1,704 +66 Hover/Click
Jun24 230419 246.97 246.97 243.86 245.11 -3.01 693 4,062 +199 Hover/Click
Total Volume and Open Interest 134,276 262,662 -1,199  
RBOB Gasoline(NYM) Weekly Monthly
May23 230419 274.13 275.38 263.69 264.55 -10.54 44,765 63,298 -9,207 Hover/Click
Jun23 230419 270.06 271.21 260.44 261.31 -9.51 57,075 95,984 +5,269 Hover/Click
Jul23 230419 266.07 266.53 256.47 257.32 -8.84 22,574 39,083 +840 Hover/Click
Aug23 230419 261.82 261.85 252.35 253.23 -8.24 10,340 20,051 +647 Hover/Click
Sep23 230419 255.47 256.47 247.87 248.78 -7.40 10,184 32,172 +974 Hover/Click
Oct23 230419 237.87 238.54 231.19 231.86 -6.33 2,290 22,706 +269 Hover/Click
Nov23 230419 230.76 230.76 226.84 227.11 -5.82 1,254 14,012 +68 Hover/Click
Dec23 230419 227.91 229.87 223.27 223.96 -5.46 2,385 16,240 +289 Hover/Click
Jan24 230419 222.85 224.08 222.30 222.57 -5.39 423 9,930 -41 Hover/Click
Feb24 230419 223.59 223.70 222.48 222.48 -5.31 237 1,361 +37 Hover/Click
Total Volume and Open Interest 151,984 320,444 -864  
e-miNY RBOB Gasoline(NYM)
May23 230419 275.10 275.10 264.55 264.55 -10.54 0 1 +0  
Jun23 230419 261.31 261.31 261.31 261.31 -9.51 0 2 +0  
Jul23 230419 257.32 257.32 257.32 257.32 -8.84 0 2 +0  
Aug23 230419 253.23 253.23 253.23 253.23 -8.24        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
May23 230419 2.373 2.383 2.177 2.222 -0.144 191,441 106,945 -31,757 Hover/Click
Jun23 230419 2.526 2.543 2.356 2.395 -0.122 103,177 178,575 +9,147 Hover/Click
Jul23 230419 2.728 2.746 2.564 2.589 -0.126 77,845 251,251 +2,027 Hover/Click
Aug23 230419 2.791 2.806 2.637 2.661 -0.117 24,762 56,398 -729 Hover/Click
Sep23 230419 2.756 2.773 2.615 2.637 -0.110 26,507 122,601 +3,148 Hover/Click
Oct23 230419 2.841 2.858 2.701 2.727 -0.107 36,007 107,588 +400 Hover/Click
Nov23 230419 3.243 3.250 3.098 3.135 -0.094 10,640 47,897 +1,278 Hover/Click
Dec23 230419 3.692 3.698 3.558 3.603 -0.079 9,408 44,769 +888 Hover/Click
Jan24 230419 3.910 3.934 3.798 3.841 -0.078 14,661 81,006 -389 Hover/Click
Feb24 230419 3.812 3.829 3.690 3.735 -0.076 5,351 26,416 +317 Hover/Click
Mar24 230419 3.477 3.493 3.360 3.406 -0.069 7,657 46,316 -190 Hover/Click
Apr24 230419 3.175 3.198 3.074 3.117 -0.063 10,059 52,138 -24 Hover/Click
May24 230419 3.187 3.187 3.066 3.107 -0.063 5,030 23,640 -352 Hover/Click
Jun24 230419 3.326 3.326 3.213 3.253 -0.056 1,996 6,730 +128 Hover/Click
Jul24 230419 3.469 3.469 3.362 3.403 -0.051 2,451 7,639 +345 Hover/Click
Aug24 230419 3.500 3.500 3.393 3.437 -0.048 961 7,262 -352 Hover/Click
Total Volume and Open Interest 545,295 1,333,765 -11,970  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230419 84.90 85.15 82.39 83.12 -1.65 261,810 400,722 -11,418 Hover/Click
Jul23 230419 84.54 84.83 82.14 82.79 -1.66 195,497 403,754 +12,267 Hover/Click
Aug23 230419 84.06 84.34 81.74 82.35 -1.61 96,587 221,241 +11,991 Hover/Click
Sep23 230419 83.46 83.77 81.29 81.87 -1.56 64,764 181,899 +7,118 Hover/Click
Oct23 230419 82.95 83.22 80.80 81.34 -1.53 30,710 104,398 +5,009 Hover/Click
Nov23 230419 82.42 82.68 80.30 80.82 -1.51 18,529 97,083 +152 Hover/Click
Dec23 230419 81.84 82.13 79.78 80.31 -1.48 63,743 259,071 +3,265 Hover/Click
Jan24 230419 81.45 81.45 79.32 79.82 -1.46 5,293 46,062 -144 Hover/Click
Feb24 230419 80.80 80.80 78.87 79.36 -1.43 3,560 52,066 +364 Hover/Click
Mar24 230419 80.54 80.59 78.50 78.96 -1.38 5,819 49,753 -64 Hover/Click
Apr24 230419 79.87 79.87 78.13 78.55 -1.36 1,318 15,982 +246 Hover/Click
May24 230419 79.45 79.46 78.07 78.17 -1.31 1,011 13,225 -49 Hover/Click
Jun24 230419 79.10 79.36 77.33 77.80 -1.28 9,827 79,541 +226 Hover/Click
Jul24 230419 77.90 77.90 77.41 77.41 -1.25 412 13,074 -6 Hover/Click
Total Volume and Open Interest 779,839 2,234,752 +29,737  
Gas Oil(ICE) Weekly Monthly
May23 230419 754.50 756.75 736.50 744.50 -14.50 75,235 109,195 +369 Hover/Click
Jun23 230419 750.75 752.50 732.50 740.75 -14.25 73,074 125,356 +1,955 Hover/Click
Jul23 230419 748.50 750.25 730.75 738.75 -14.25 33,551 63,441 +1,691 Hover/Click
Aug23 230419 745.25 746.00 731.00 738.50 -14.00 12,057 33,802 -115 Hover/Click
Sep23 230419 747.00 747.25 731.00 739.00 -13.25 13,010 39,779 +1,293 Hover/Click
Oct23 230419 747.50 747.75 733.25 740.50 -12.25 7,411 26,355 -80 Hover/Click
Nov23 230419 741.25 741.50 730.00 737.00 -11.50 4,038 21,571 +617 Hover/Click
Dec23 230419 737.75 737.75 723.00 731.00 -11.00 18,732 61,330 +1,194 Hover/Click
Jan24 230419 734.00 734.00 722.50 728.75 -10.25 1,527 14,900 +106 Hover/Click
Feb24 230419 730.50 730.50 720.00 727.00 -10.00 615 9,961 +28 Hover/Click
Total Volume and Open Interest 244,599 575,451 +7,915  
WTI Crude Oil(ICE) Weekly Monthly
May23 230419 80.92 81.14 78.64 79.16 -1.70 31,881 28,190 -17,744 Hover/Click
Jun23 230419 80.96 81.20 78.55 79.24 -1.66 47,346 79,919 +4,148 Hover/Click
Jul23 230419 80.66 80.88 78.30 78.96 -1.65 38,083 54,557 +2,145 Hover/Click
Aug23 230419 79.50 79.72 77.83 78.45 -1.64 27,709 31,340 +903 Hover/Click
Sep23 230419 79.09 79.11 77.24 77.83 -1.62 17,405 47,939 -1,526 Hover/Click
Oct23 230419 77.92 77.92 76.65 77.19 -1.60 6,964 15,666 +1,911 Hover/Click
Nov23 230419 77.06 77.21 76.18 76.58 -1.57 2,138 9,929 +193 Hover/Click
Dec23 230419 77.15 77.15 75.80 76.02 -1.54 9,571 71,706 -2,097 Hover/Click
Jan24 230419 75.66 75.66 75.28 75.49 -1.51 643 8,241 -91 Hover/Click
Feb24 230419 74.98 74.98 74.98 74.98 -1.49 362 6,198 -45 Hover/Click
Mar24 230419 74.86 74.86 74.52 74.52 -1.44 761 8,818 -87 Hover/Click
Apr24 230419 74.08 74.08 74.08 74.08 -1.41 50 1,919 +50 Hover/Click
May24 230419 73.69 73.69 73.69 73.69 -1.37 50 1,518 +50 Hover/Click
Jun24 230419 73.78 73.78 73.30 73.30 -1.34 1,405 18,905 -5 Hover/Click
Jul24 230419 72.89 72.89 72.89 72.89 -1.31 0 1,631 +0 Hover/Click
Aug24 230419 72.49 72.49 72.49 72.49 -1.27 0 999 +0 Hover/Click
Total Volume and Open Interest 185,552 458,810 -12,293  
US Dollar Index(ICE) Weekly Monthly
Jun23 230419 101.430 101.940 101.365 101.668 +0.220 12,810 34,757 -924 Hover/Click
Sep23 230419 101.140 101.610 101.135 101.382 +0.220 204 610 +50 Hover/Click
Dec23 230419 101.213 101.213 101.213 101.213 +0.220 37 37 +32 Hover/Click
Total Volume and Open Interest 13,051 35,404 -842  
Australian Dollar(CME) Weekly Monthly
Jun23 230419 67.45 67.58 67.07 67.32 -0.12 56,870 158,985 -373 Hover/Click
Sep23 230419 67.50 67.81 67.31 67.56 -0.13 22 496 -5 Hover/Click
Dec23 230419 67.86 67.98 67.52 67.75 -0.14 2 85 -2 Hover/Click
Total Volume and Open Interest 56,907 159,927 -834  
British Pound(CME) Weekly Monthly
Jun23 230419 124.43 124.91 124.08 124.54 +0.08 76,697 211,351 -3,552 Hover/Click
Sep23 230419 124.67 125.02 124.23 124.68 +0.06 205 2,160 +102 Hover/Click
Dec23 230419 124.72 125.02 124.26 124.72 +0.02 0 8,779 +0 Hover/Click
Total Volume and Open Interest 77,119 223,068 -5,985  
Canadian Dollar(CME) Weekly Monthly
Jun23 230419 74.78 74.80 74.34 74.36 -0.39 64,129 147,486 -3,920 Hover/Click
Sep23 230419 74.87 74.92 74.47 74.49 -0.39 27 2,555 +15 Hover/Click
Dec23 230419 74.60 74.97 74.58 74.58 -0.38 0 1,236 +0 Hover/Click
Mar24 230419 74.82 75.05 74.66 74.66 -0.38 1 141 +0 Hover/Click
Total Volume and Open Interest 64,257 152,105 -3,964  
Japanese Yen(CME) Weekly Monthly
Jun23 230419 75.26 75.33 74.66 74.90 -0.38 113,189 170,166 +1,192 Hover/Click
Sep23 230419 76.16 76.34 75.72 75.94 -0.38 24 2,262 +3 Hover/Click
Dec23 230419 76.85 77.34 76.76 76.97 -0.35 4 204 +3 Hover/Click
Total Volume and Open Interest 113,373 178,089 +758  
Swiss Franc(CME) Weekly Monthly
Jun23 230419 112.33 112.38 111.82 112.17 -0.09 17,495 40,284 -595 Hover/Click
Sep23 230419 113.00 113.41 112.91 113.25 -0.07 36 371 -11 Hover/Click
Dec23 230419 114.24 114.24 113.83 114.24 -0.08 0 107 +0 Hover/Click
Total Volume and Open Interest 17,531 40,762 -606  
EuroFX(CME) Weekly Monthly
Jun23 230419 110.12 110.22 109.54 109.90 -0.20 174,658 757,426 +1,904 Hover/Click
Sep23 230419 110.66 110.68 110.01 110.38 -0.19 659 6,826 +30 Hover/Click
Dec23 230419 110.70 111.03 110.40 110.75 -0.21 10 1,991 -2 Hover/Click
Total Volume and Open Interest 176,240 769,991 +1,886  
Mexican Peso(CME) Weekly Monthly
Jun23 230419 547.25 547.75 544.13 547.00 -0.25 56,001 269,705 -401 Hover/Click
Sep23 230419 536.88 536.88 535.88 536.88 -0.38 0 655 +0 Hover/Click
Total Volume and Open Interest 56,001 270,385 -401  
Brazilian Real(CME) Weekly Monthly
May23 230419 200.10 200.50 196.25 196.60 -3.80 7,165 43,870 +2,241  
Jun23 230419 198.80 199.20 195.15 195.45 -3.75 212 6,450 +17 Hover/Click
Jul23 230419 194.60 194.60 194.60 194.60 -3.60 4 4 +3  
Aug23 230419 193.55 193.55 193.55 193.55 -3.45        
Total Volume and Open Interest 7,381 50,324 +2,261  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230419 129~310 130~010 129~040 129~230 -0~100 227,473 1,181,887 +2,268 Hover/Click
Sep23 230419 129~100 129~310 129~090 129~280 -0~090 14 125 +3 Hover/Click
Dec23 230419 130~010 130~010 130~010 130~010 -0~090       Hover/Click
Total Volume and Open Interest 227,487 1,182,012 +2,271  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230419 114~135 114~145 113~305 114~060 -0~095 1,067,311 4,379,412 +15,256 Hover/Click
Sep23 230419 115~035 115~050 114~220 114~295 -0~095 358 4,997 +233 Hover/Click
Dec23 230419 115~245 115~245 115~245 115~245 -0~095       Hover/Click
Total Volume and Open Interest 1,067,669 4,384,409 +15,489  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230419 109~042 109~050 108~252 108~302 -0~070 828,028 4,484,003 +16,784 Hover/Click
Sep23 230419 109~136 109~152 109~104 109~152 -0~070 54 638 +54 Hover/Click
Dec23 230419 109~312 109~312 109~312 109~312 -0~070       Hover/Click
Total Volume and Open Interest 828,082 4,484,641 +16,838  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230419 102~300 102~302 102~246 102~256 -0~044 520,755 2,633,234 +38,151 Hover/Click
Sep23 230419 103~150 103~151 103~100 103~125 -0~041 3 57 +2 Hover/Click
Dec23 230419 103~305 103~305 103~305 103~305 -0~041       Hover/Click
Total Volume and Open Interest 520,758 2,633,291 +38,153  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230419 95.250 95.260 95.170 95.235 -0.100 36,714 193,566 -4,915  
Sep23 230419 95.115 95.120 95.000 95.050 -0.155 35,702 133,679 +2,692  
Dec23 230419 95.175 95.215 95.095 95.130 -0.170 26,811 112,114 +469  
Mar24 230419 95.460 95.460 95.340 95.360 -0.185 20,848 92,161 -825  
Jun24 230419 95.730 95.740 95.605 95.620 -0.200 19,373 102,347 +1,074  
Sep24 230419 95.965 95.965 95.800 95.815 -0.205 17,128 86,278 -373  
Dec24 230419 96.070 96.075 95.925 95.940 -0.195 16,060 102,080 +1,458  
Mar25 230419 96.125 96.130 95.995 96.010 -0.185 12,315 66,801 -1,667  
Jun25 230419 96.140 96.175 96.045 96.060 -0.175 5,751 44,563 +184  
Sep25 230419 96.190 96.215 96.100 96.110 -0.160 6,671 34,802 +397  
Dec25 230419 96.205 96.255 96.150 96.160 -0.145 7,807 39,984 +1,082  
Mar26 230419 96.245 96.290 96.195 96.205 -0.135 4,836 36,236 -148  
Jun26 230419 96.295 96.310 96.230 96.245 -0.125 2,711 11,842 +128  
Sep26 230419 96.330 96.355 96.270 96.280 -0.120 2,131 12,804 +104  
Dec26 230419 96.365 96.390 96.305 96.315 -0.115 2,840 17,257 +774  
Mar27 230419 96.410 96.415 96.340 96.355 -0.110 1,676 16,851 -133  
Jun27 230419 96.435 96.440 96.375 96.385 -0.105 497 9,147 -150  
Sep27 230419 96.445 96.455 96.415 96.415 -0.100 353 3,198 +19  
Total Volume and Open Interest 235,925 1,267,203 -194  
Ultra T-Bond(CBOT)
Jun23 230419 138~31 139~02 137~27 138~25 -0~08 142,375 1,428,385 -2,060  
Sep23 230419 138~19 139~14 138~11 139~08 -0~05 5 154 +5  
Dec23 230419 139~08 139~08 139~08 139~08 -0~05        
Total Volume and Open Interest 142,380 1,428,539 -2,055  
Ultra 10-Yr T-Note(CBOT)
Jun23 230419 120~090 120~100 119~220 120~015 -0~100 234,096 1,608,465 +8,836  
Sep23 230419 120~290 120~290 120~215 120~290 -0~100        
Dec23 230419 120~220 120~220 120~220 120~220 -0~100        
Total Volume and Open Interest 234,096 1,608,465 +8,836  
30 Day Federal Funds(CBOT)
Apr23 230419 95.173 95.173 95.170 95.170 unch 2,416 483,885 -67  
May23 230419 94.975 94.980 94.965 94.970 -0.005 99,077 362,169 -10,348  
Jun23 230419 94.925 94.930 94.905 94.910 -0.015 39,441 115,194 +6,464  
Jul23 230419 94.905 94.910 94.875 94.880 -0.025 74,373 250,374 -10,633  
Aug23 230419 94.950 94.955 94.910 94.920 -0.030 60,501 186,427 +1,349  
Sep23 230419 94.990 94.995 94.945 94.955 -0.035 15,963 34,708 -927  
Total Volume and Open Interest 378,123 1,725,028 -4,283  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230419 147.45 147.52 147.26 147.27 -0.18 1,721 16,248 +22 Hover/Click
Sep23 230419 147.27 147.27 147.27 147.27 -0.18       Hover/Click
Dec23 230419 147.17 147.17 147.17 147.17 -0.18       Hover/Click
Total Volume and Open Interest 1,721 16,248 +22  
Euro-Buxl(EUREX)
Jun23 230419 136.08 136.34 134.92 135.82 -0.32 57,421 209,543 -1,023  
Sep23 230419 135.44 135.44 135.44 135.44 -0.30 5 11 +5  
Dec23 230419 134.82 134.82 134.82 134.82 -0.32        
Total Volume and Open Interest 57,426 209,554 -1,018  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230419 133.67 133.76 133.10 133.43 -0.53 592,709 1,182,475 -11,541 Hover/Click
Sep23 230419 132.81 132.82 132.74 132.79 -0.53 4 98 -6 Hover/Click
Dec23 230419 132.23 132.23 132.23 132.23 -0.53       Hover/Click
Total Volume and Open Interest 592,713 1,182,573 -11,547  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230419 116.76 116.78 116.42 116.64 -0.33 426,666 1,383,744 -26,981 Hover/Click
Sep23 230419 115.96 115.96 115.96 115.96 -0.33 52 72 +52 Hover/Click
Dec23 230419 117.71 117.71 117.71 117.71 -0.33       Hover/Click
Total Volume and Open Interest 426,718 1,383,816 -26,929  
Euro-Schatz(EUREX)
Jun23 230419 105.25 105.28 105.17 105.22 -0.15 320,332 1,668,610 -33,116  
Sep23 230419 105.38 105.38 105.38 105.38 -0.15 0 2 +0  
Dec23 230419 105.22 105.22 105.22 105.22 -0.15        
Total Volume and Open Interest 320,332 1,668,612 -33,116  
3-Mth Euribor(EUREX)
Jun23 230419 96.390 96.390 96.390 96.390 -0.040 0 77 +0  
Sep23 230419 96.160 96.160 96.140 96.155 -0.080 0 130 +0  
Dec23 230419 96.210 96.210 96.210 96.210 -0.090 1 22 +0  
Total Volume and Open Interest 1 499 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230419 100~17 100~19 99~23 99~31 -1~08 164,158 420,675 +235 Hover/Click
Sep23 230419 99~21 99~21 99~21 99~21 -1~09 0 40 +0 Hover/Click
Total Volume and Open Interest 164,158 420,715 +235  
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 230419 96.385 96.395 96.340 96.390 -0.035 115,123 522,136 -1,978  
Sep23 230419 96.175 96.180 96.125 96.150 -0.080 82,691 547,776 -2,853  
Dec23 230419 96.240 96.250 96.185 96.205 -0.090 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 230419 96.27 96.27 96.23 96.24 -0.04 31,762 205,854 -3,492  
Sep23 230419 96.22 96.23 96.15 96.17 -0.07 17,045 127,264 +120  
Dec23 230419 96.25 96.25 96.16 96.17 -0.09 14,677 153,977 -4,549  
Mar24 230419 96.31 96.31 96.21 96.22 -0.09 8,892 105,181 -455  
Jun24 230419 96.38 96.38 96.30 96.31 -0.08 9,986 97,044 -1,858  
Sep24 230419 96.47 96.47 96.40 96.40 -0.07 6,641 79,522 +3,133  
Dec24 230419 96.54 96.55 96.48 96.48 -0.07 3,888 53,006 +1,320  
Mar25 230419 96.61 96.61 96.54 96.55 -0.06 2,710 28,683 -74  
Jun25 230419 96.67 96.67 96.60 96.61 -0.06 40 1,524 +29  
Sep25 230419 96.65 96.65 96.65 96.65 -0.06 0 382 +0  
Total Volume and Open Interest 95,666 852,805 -5,816  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230419 96.52 96.54 96.46 96.49 -0.04 120,964 1,034,539 +5,313  
Sep23 230419 96.49 96.49 96.49 96.49 -0.04        
Total Volume and Open Interest 120,964 1,034,539 +5,313  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230419 96.93 96.94 96.84 96.85 -0.09 91,422 732,448 +9,304  
Sep23 230419 96.85 96.85 96.85 96.85 -0.09        
Total Volume and Open Interest 91,422 732,448 +9,304  
Gold(CMX) Weekly Monthly
Apr23 230419 2005.7 2006.4 1969.8 1995.2 -12.2 554 630 -514 Hover/Click
Jun23 230419 2017.9 2020.3 1980.9 2007.3 -12.4 183,425 402,203 -1,778 Hover/Click
Aug23 230419 2036.2 2038.6 1999.5 2025.9 -12.6 2,842 35,812 +216 Hover/Click
Oct23 230419 2055.4 2056.0 2018.7 2044.3 -12.7 298 9,522 +40 Hover/Click
Dec23 230419 2070.0 2072.4 2036.8 2062.3 -12.7 971 26,023 +24 Hover/Click
Feb24 230419 2066.2 2079.7 2059.6 2079.7 -12.5 217 3,426 +128 Hover/Click
Apr24 230419 2078.9 2096.7 2078.9 2096.7 -12.2 8 890 +0 Hover/Click
Jun24 230419 2089.8 2112.7 2088.9 2112.7 -12.2 4 692 +0 Hover/Click
Aug24 230419 2127.3 2127.3 2103.5 2127.3 -12.1 2 52 +0 Hover/Click
Oct24 230419 2139.7 2139.7 2139.7 2139.7 -12.0 0 32 +0 Hover/Click
Dec24 230419 2153.3 2153.3 2153.3 2153.3 -11.7 1 458 -1 Hover/Click
Feb25 230419 2169.3 2169.3 2169.3 2169.3 -11.7       Hover/Click
Total Volume and Open Interest 189,063 481,532 -1,869  
Silver(CMX) Weekly Monthly
May23 230419 2528.0 2546.0 2471.5 2537.1 +10.8 64,634 71,895 -2,689 Hover/Click
Jul23 230419 2549.5 2567.5 2492.5 2559.0 +10.6 12,281 69,899 +4,399 Hover/Click
Sep23 230419 2573.5 2588.0 2516.5 2580.9 +10.6 1,070 9,082 +215 Hover/Click
Dec23 230419 2600.0 2621.0 2549.0 2612.4 +10.4 517 5,491 +140 Hover/Click
Mar24 230419 2643.2 2650.5 2586.0 2643.2 +10.5 76 910 +45 Hover/Click
May24 230419 2662.0 2670.0 2599.5 2663.3 +10.6 2 239 +0 Hover/Click
Jul24 230419 2680.8 2680.8 2680.8 2680.8 +10.7 0 7 +0 Hover/Click
Total Volume and Open Interest 78,636 157,861 +2,114  
Platinum(NYMEX) Weekly Monthly
Apr23 230419 1062.3 1096.7 1062.3 1096.7 +8.8 0 7 +0 Hover/Click
Jul23 230419 1093.9 1108.5 1072.0 1105.7 +8.4 13,997 57,152 -166 Hover/Click
Oct23 230419 1101.7 1114.1 1078.4 1111.4 +8.1 401 3,766 +146 Hover/Click
Jan24 230419 1105.0 1117.0 1095.0 1115.2 +7.9 4 318 +2 Hover/Click
Total Volume and Open Interest 14,402 61,263 -18  
Palladium(NYMEX) Weekly Monthly
Jun23 230419 1619.50 1635.00 1577.50 1618.80 -24.10 2,709 11,167 -62 Hover/Click
Sep23 230419 1642.00 1645.00 1616.50 1632.70 -24.20 52 924 +12 Hover/Click
Dec23 230419 1616.00 1644.70 1616.00 1644.70 -23.80 2 65 +2 Hover/Click
Total Volume and Open Interest 2,764 12,159 -49  
Copper(CMX) Weekly Monthly
May23 230419 409.00 409.35 402.55 407.70 -1.45 62,392 59,514 -7,214 Hover/Click
Jul23 230419 409.35 409.75 403.10 408.10 -1.55 28,412 89,119 +3,170 Hover/Click
Sep23 230419 409.95 410.00 403.55 408.45 -1.50 4,859 20,639 +535 Hover/Click
Dec23 230419 409.85 409.85 404.00 408.85 -1.45 2,831 22,915 +229 Hover/Click
Mar24 230419 408.20 408.90 404.55 408.90 -1.45 690 5,073 +536 Hover/Click
Total Volume and Open Interest 100,554 208,046 -2,882  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230419 34104 34105 33942 34033 -91 128,275 94,396 +1,131 Hover/Click
Sep23 230419 34353 34353 34220 34303 -90 83 572 +27 Hover/Click
Dec23 230419 34460 34543 34443 34443 -100 1 10 +1 Hover/Click
Mar24 230419 34609 34609 34609 34609 -98       Hover/Click
Total Volume and Open Interest 128,359 94,978 +1,159  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230419 4176.00 4187.50 4150.50 4178.50 -1.50 1,298,123 2,253,394 +15,179 Hover/Click
Sep23 230419 4216.25 4226.00 4190.00 4217.50 -1.25 1,470 16,136 +333 Hover/Click
Dec23 230419 4253.75 4262.75 4228.50 4255.25 -0.50 23 3,008 -4 Hover/Click
Mar24 230419 4294.25 4294.50 4269.75 4294.50 -0.75 0 81 +0 Hover/Click
Total Volume and Open Interest 1,299,616 2,275,213 +15,508  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230419 13170.50 13226.75 13065.00 13183.00 -10.00 540,742 238,545 +9,319 Hover/Click
Sep23 230419 13321.75 13370.50 13213.25 13329.75 -9.75 273 2,837 +17 Hover/Click
Dec23 230419 13460.00 13479.00 13372.75 13460.00 -10.00 2 201 -1 Hover/Click
Total Volume and Open Interest 541,017 241,704 +9,335  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230419 2519.50 2526.60 2499.90 2523.30 +4.30 8,384 39,938 +509 Hover/Click
Sep23 230419 2539.80 2539.80 2539.80 2539.80 +3.90       Hover/Click
Dec23 230419 2558.60 2558.60 2558.60 2558.60 +3.90       Hover/Click
Total Volume and Open Interest 8,384 39,938 +509  
Volatility Index(CBOE)
Apr23 230419 17.15 17.65 16.75 16.75 -0.30 54,373 54,447 -11,184  
May23 230419 19.47 19.90 19.17 19.40 -0.04 82,312 171,210 +5,041  
Jun23 230419 21.27 21.75 21.10 21.36 +0.16 37,834 63,268 +1,317  
Jul23 230419 22.43 22.80 22.25 22.49 +0.14 15,959 31,617 -1,038  
Total Volume and Open Interest 209,932 379,035 -2,542  
S & P 600(CME)
Jun23 230419 1173.30 1173.30 1173.30 1173.30 +3.50        
Sep23 230419 1182.00 1182.00 1182.00 1182.00 +3.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230419 1806.30 1814.00 1790.60 1809.90 +3.90 139,720 490,718 -354 Hover/Click
Sep23 230419 1816.00 1829.80 1807.70 1826.70 +4.20 114 3,234 +76 Hover/Click
Dec23 230419 1841.70 1841.70 1825.90 1841.70 +3.50 0 2 +0 Hover/Click
Total Volume and Open Interest 139,834 493,954 -278  
Nikkei 225(CME)
Jun23 230419 28685 28705 28430 28580 -110 2,689 11,580 +192  
Sep23 230419 28590 28650 28530 28530 -100 1 12 +0  
Total Volume and Open Interest 2,690 11,592 +192  
Nikkei 225(SGX) Weekly Monthly
Jun23 230419 28655 28760 28525 28565 -85 36,753 112,895 +1,763  
Sep23 230419 28515 28515 28515 28515 -80 0 358 +0  
Dec23 230419 28290 28290 28290 28290 -80 0 6,606 +0  
Total Volume and Open Interest 36,753 129,265 +1,763  
Nikkei 225 Mini(JPX)
Jun23 230419 28665 28760 28525 28580 -70 768,740 412,664 +2,011  
Sep23 230419 28600 28695 28465 28540 -50 21,567 23,214 +401  
Dec23 230419 28370 28470 28245 28300 -60 2,058 4,764 -16  
Total Volume and Open Interest 816,150 488,643 +4,845  
Nikkei 225(JPX)
Jun23 230419 28670 28760 28530 28580 -70 41,536 215,125 -1,994  
Sep23 230419 28590 28700 28470 28540 -50 567 13,620 +73  
Dec23 230419 28440 28440 28280 28300 -60 28 30,301 -22  
Total Volume and Open Interest 42,163 295,992 -1,923  
Nikkei 225(CME) Yen
Jun23 230419 28650 28675 28400 28550 -105 15,169 42,248 -50  
Sep23 230419 28485 28485 28355 28485 -105 3 35 -1  
Dec23 230419 28280 28280 28280 28280 -105        
Total Volume and Open Interest 15,172 42,283 -51  
Nikkei 225(CME) e-Mini Yen
Jun23 230419 28550 28550 28550 28550 -105        
Sep23 230419 28485 28485 28485 28485 -105        
Dec23 230419 28280 28280 28280 28280 -105        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230419 7530.0 7570.5 7516.5 7552.5 +15.0 109,921 233,599 -3,035  
May23 230419 7451.5 7498.0 7443.5 7480.5 +17.0 53,786 5,341 +3,851  
Jun23 230419 7412.0 7443.0 7410.0 7431.0 +15.5 3 1,602 +5  
Sep23 230419 7484.0 7484.0 7484.0 7484.0 +15.5        
Dec23 230419 7527.5 7527.5 7527.5 7527.5 +15.0        
Mar24 230419 7594.5 7594.5 7594.5 7594.5 +25.0        
Total Volume and Open Interest 163,710 240,543 +821  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230419 20663 20776 20308 20320 -336 138,018 116,364 +2,581  
May23 230419 20678 20745 20292 20300 -334 1,601 2,718 +185  
Jun23 230419 20675 20708 20263 20265 -329 973 8,997 -417  
Total Volume and Open Interest 140,829 138,662 +2,289  
DAX(EUREX) Weekly Monthly
Jun23 230419 16023.0 16064.0 15966.0 16038.0 +32.0 46,468 76,712 +86  
Sep23 230419 16174.0 16174.0 16174.0 16174.0 +31.0 13 155 +0  
Dec23 230419 16319.0 16319.0 16319.0 16319.0 +35.0 0 3 +0  
Total Volume and Open Interest 46,481 76,870 +86  
Mini-DAX(EUREX)
Jun23 230419 16034.0 16066.0 15965.0 16038.0 +32.0 30,110 13,728 -133  
Sep23 230419 16148.0 16191.0 16110.0 16174.0 +31.0 15 55 -4  
Dec23 230419 16319.0 16319.0 16319.0 16319.0 +35.0        
Total Volume and Open Interest 30,125 13,783 -137  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230419 4342 4350 4317 4340 +1 633,754 3,590,199 -7,632  
Sep23 230419 4346 4381 4346 4367 +2 6 30,236 -2  
Dec23 230419 4393 4393 4393 4393 +2 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 230419 11296 11329 11278 11320 +24 22,238 133,513 -2,309  
Sep23 230419 11324 11354 11324 11354 +25 8 121 -2  
Dec23 230419 11394 11394 11394 11394 +25 0 350 +0  
Total Volume and Open Interest 22,246 133,984 -2,311  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230419 7903.00 7912.00 7868.00 7895.00 -11.00 67,631 593,940 +1,288  
Sep23 230419 7902.00 7910.00 7902.00 7909.00 -6.50 1 714 +1  
Dec23 230419 7961.00 7961.00 7961.00 7961.00 -6.50 0 38 +0  
Total Volume and Open Interest 67,632 594,692 +1,289  
SPI 200(SFE) Weekly Monthly
Jun23 230419 7367.0 7389.0 7359.0 7377.0 +10.0 30,827 244,847 +378  
Sep23 230419 7334.0 7334.0 7334.0 7334.0 +10.0 0 7 +0  
Dec23 230419 7315.0 7315.0 7315.0 7315.0 +10.0        
Total Volume and Open Interest 31,586 246,236 +700  
FTSE MIB(ISE)
Jun23 230419 27375.00 27535.00 27300.00 27444.00 +49.00 13,072 94,342 -409  
Sep23 230419 27565.00 27565.00 27405.00 27514.00 +49.00 25 324 +14  
Dec23 230419 27544.00 27544.00 27544.00 27544.00 +49.00 0 4 +0  
Total Volume and Open Interest 13,097 94,670 -395  
KOSPI 200(KFE)
Jun23 230419 334.50 336.25 334.25 335.10 -0.05 198,830 320,779 -817  
Sep23 230419 336.10 337.60 335.85 336.50 -0.05 216 22,674 +800  
Dec23 230419 339.10 339.10 338.80 338.80 +2.15 8 27,346 +403  
Total Volume and Open Interest 199,054 390,672 +1,586  
GSCI(CME) Weekly Monthly
May23 230419 584.25 584.25 582.20 582.65 -9.15 17 622 +4  
Jun23 230419 580.15 580.15 580.15 580.15 -9.15        
Jul23 230419 582.65 582.65 582.65 582.65 -4.15        
Total Volume and Open Interest 25 830    
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