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 99,155 131,719 -14,687 Hover/Click
Jul23 230419 1488.75 1493.25 1477.50 1478.75 -12.25 117,213 265,996 +8,293 Hover/Click
Aug23 230419 1434.50 1436.00 1422.00 1423.25 -12.75 7,916 26,840 +1,068 Hover/Click
Sep23 230419 1350.25 1351.50 1334.00 1336.25 -15.00 4,449 21,499 +596 Hover/Click
Nov23 230419 1318.00 1319.75 1306.00 1308.50 -11.00 30,903 168,638 -948 Hover/Click
Jan24 230419 1325.50 1325.50 1312.50 1315.25 -10.75 3,448 23,547 +97 Hover/Click
Mar24 230419 1314.00 1318.75 1306.00 1310.00 -9.75 2,819 22,894 +434 Hover/Click
May24 230419 1318.75 1319.00 1307.00 1311.25 -9.25 1,010 10,178 +174 Hover/Click
Jul24 230419 1314.50 1316.25 1309.00 1313.25 -8.75 233 4,285 +81 Hover/Click
Aug24 230419 1300.75 1300.75 1300.75 1300.75 -8.75 39 79 +11 Hover/Click
Sep24 230419 1263.25 1263.25 1263.25 1263.25 -8.75 41 231 +23 Hover/Click
Nov24 230419 1251.75 1252.00 1240.50 1245.75 -6.50 179 6,266 +16 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 267,412 683,161 -4,841  
Soybean Meal(CBOT) Weekly Monthly
May23 230419 460.70 462.20 453.50 454.40 -6.70 49,012 66,299 -10,945 Hover/Click
Jul23 230419 458.00 459.40 451.10 452.00 -6.60 67,982 188,316 +6,505 Hover/Click
Aug23 230419 446.70 448.40 441.40 442.20 -5.60 8,347 31,690 +425 Hover/Click
Sep23 230419 431.30 432.80 427.20 428.50 -3.60 6,301 33,949 +717 Hover/Click
Oct23 230419 419.40 420.80 415.60 418.60 -1.20 3,671 20,957 +402 Hover/Click
Dec23 230419 416.40 418.20 413.10 416.40 -0.70 14,764 76,274 +2,245 Hover/Click
Jan24 230419 413.10 414.70 409.60 413.20 -0.50 2,772 19,651 +904 Hover/Click
Mar24 230419 403.40 404.80 399.90 404.00 -0.10 725 9,021 +175 Hover/Click
May24 230419 397.00 399.00 394.20 398.40 -0.10 255 3,759 +41 Hover/Click
Jul24 230419 396.80 396.80 392.70 396.50 -0.40 208 2,341 +52 Hover/Click
Total Volume and Open Interest 154,181 454,299 +537  
Soybean Oil(CBOT) Weekly Monthly
May23 230419 55.36 56.06 54.60 55.02 -0.34 42,658 70,471 -8,929 Hover/Click
Jul23 230419 55.53 56.20 54.75 55.16 -0.37 57,904 172,898 +1,755 Hover/Click
Aug23 230419 55.23 55.82 54.47 54.79 -0.43 9,118 41,421 +586 Hover/Click
Sep23 230419 54.82 55.34 54.07 54.35 -0.47 3,832 34,900 +445 Hover/Click
Oct23 230419 54.29 54.77 53.56 53.81 -0.50 2,947 23,692 +503 Hover/Click
Dec23 230419 54.11 54.44 53.24 53.50 -0.50 12,017 92,745 +778 Hover/Click
Jan24 230419 53.52 54.23 53.10 53.29 -0.54 1,748 15,459 +85 Hover/Click
Mar24 230419 53.73 54.07 52.95 53.14 -0.54 475 12,443 +41 Hover/Click
May24 230419 53.05 53.96 52.87 53.03 -0.56 98 6,342 +15 Hover/Click
Jul24 230419 53.19 53.93 52.85 53.00 -0.56 177 3,832 +32 Hover/Click
Total Volume and Open Interest 131,061 479,920 -4,673  
Canola(WCE) Weekly Monthly
May23 230419 780.9 785.9 771.5 772.5 -9.3 6,659 23,406 -3,225 Hover/Click
Jul23 230419 752.2 755.8 742.0 743.9 -9.4 22,013 149,432 -1,970 Hover/Click
Nov23 230419 716.3 722.8 710.3 714.3 -2.1 10,354 88,419 +1,405 Hover/Click
Jan24 230419 719.1 727.8 714.4 719.3 -1.0 175 8,185 -1 Hover/Click
Mar24 230419 723.1 723.1 723.1 723.1 unch 56 2,105 +54 Hover/Click
May24 230419 718.6 718.6 718.6 718.6 +0.5 54 60 +54 Hover/Click
Total Volume and Open Interest 39,311 271,772 -3,683  
Corn(CBOT) Weekly Monthly
May23 230419 675.75 680.00 671.00 672.25 -5.25 130,891 230,387 -13,900 Hover/Click
Jul23 230419 643.50 644.00 636.00 636.50 -8.00 141,155 501,202 +5,865 Hover/Click
Sep23 230419 577.00 577.00 567.75 568.50 -8.75 38,555 189,300 +2,454 Hover/Click
Dec23 230419 571.00 571.25 562.25 563.00 -8.00 49,153 318,318 +5,908 Hover/Click
Mar24 230419 578.00 578.75 570.75 571.25 -7.75 4,363 38,800 +371 Hover/Click
May24 230419 583.75 583.75 575.75 576.25 -7.50 1,258 12,562 -4 Hover/Click
Jul24 230419 584.50 584.75 577.00 578.00 -7.25 769 9,334 +223 Hover/Click
Sep24 230419 555.25 557.00 552.75 553.25 -4.25 142 2,331 +40 Hover/Click
Dec24 230419 546.50 547.75 543.75 544.25 -3.50 728 15,480 +250 Hover/Click
Mar25 230419 553.50 555.25 551.50 551.50 -3.00 0 290 +0 Hover/Click
Total Volume and Open Interest 367,039 1,319,551 +1,215  
Wheat(CBOT) Weekly Monthly
May23 230419 699.00 699.00 680.75 681.75 -16.25 44,586 68,651 -9,958 Hover/Click
Jul23 230419 709.25 710.00 692.00 692.75 -16.75 60,095 190,499 +2,862 Hover/Click
Sep23 230419 719.75 719.75 702.75 703.75 -15.50 17,884 47,175 +1,795 Hover/Click
Dec23 230419 734.50 735.25 719.00 719.75 -15.00 9,969 55,136 +982 Hover/Click
Mar24 230419 743.75 744.00 728.50 729.50 -14.75 1,925 10,521 +382 Hover/Click
May24 230419 740.50 743.50 730.50 731.50 -14.75 322 3,177 -63 Hover/Click
Total Volume and Open Interest 134,913 378,531 -3,980  
Wheat(KCBT) Weekly Monthly
May23 230419 882.00 883.00 861.25 861.75 -19.50 12,123 27,323 -3,429 Hover/Click
Jul23 230419 868.25 868.75 849.25 849.75 -18.50 24,537 80,783 +1,879 Hover/Click
Sep23 230419 863.00 863.00 844.50 845.00 -17.75 6,232 25,340 +499 Hover/Click
Dec23 230419 864.25 864.25 845.00 845.50 -16.50 4,836 31,782 +1,608 Hover/Click
Mar24 230419 860.00 860.00 845.00 845.25 -16.00 706 5,097 +257 Hover/Click
May24 230419 839.50 847.75 837.50 838.50 -14.25 178 668 +91 Hover/Click
Jul24 230419 806.50 806.50 800.75 801.75 -16.25 45 815 +0 Hover/Click
Total Volume and Open Interest 48,660 171,965 +905  
Wheat(MGE) Weekly Monthly
May23 230419 886.50 886.50 862.75 867.00 -18.50 5,014 11,593 -1,164 Hover/Click
Jul23 230419 884.50 886.25 862.50 866.75 -19.00 3,849 22,962 +727 Hover/Click
Sep23 230419 886.00 886.00 862.50 866.25 -18.00 666 16,977 +123 Hover/Click
Dec23 230419 876.75 876.75 864.75 867.50 -16.50 167 6,256 +4 Hover/Click
Mar24 230419 875.00 878.00 868.00 868.00 -13.00 8 251 +5 Hover/Click
May24 230419 861.50 861.50 861.50 861.50 -11.50 0 29 +0 Hover/Click
Total Volume and Open Interest 9,706 58,109 -304  
Oats(CBOT) Weekly Monthly
May23 230419 347.00 352.75 344.50 347.25 -0.25 258 1,895 -142 Hover/Click
Jul23 230419 341.25 345.75 338.00 341.50 -1.00 290 2,040 +62 Hover/Click
Sep23 230419 344.25 349.75 344.25 347.75 +0.50 6 338 -3 Hover/Click
Dec23 230419 358.00 359.25 357.75 358.50 +1.25 6 597 -2 Hover/Click
Total Volume and Open Interest 562 4,912 -83  
Rough Rice(CBOT) Weekly Monthly
May23 230419 17.37 17.37 17.09 17.12 -0.22 392 1,851 -194 Hover/Click
Jul23 230419 16.91 16.95 16.83 16.85 -0.06 343 2,459 +220 Hover/Click
Sep23 230419 14.99 15.00 14.97 14.97 +0.01 46 2,968 +34 Hover/Click
Nov23 230419 15.26 15.26 15.19 15.19 +0.03 2 348 +1 Hover/Click
Total Volume and Open Interest 784 7,643 +62  
Live Cattle(CME) Weekly Monthly
Apr23 230419 176.685 177.000 174.600 175.435 -1.050 1,832 5,832 -933 Hover/Click
Jun23 230419 165.185 165.935 162.750 163.600 -1.600 18,978 147,654 +1,563 Hover/Click
Aug23 230419 163.900 164.580 161.880 162.750 -1.300 7,723 93,441 +1,288 Hover/Click
Oct23 230419 167.830 168.485 166.150 166.950 -1.000 4,630 45,208 +691 Hover/Click
Dec23 230419 172.200 172.850 170.935 171.580 -0.800 2,614 31,040 +258 Hover/Click
Feb24 230419 175.650 176.130 174.535 175.100 -0.685 1,027 11,528 +115 Hover/Click
Total Volume and Open Interest 37,561 343,830 +3,240  
Feeder Cattle(CME) Weekly Monthly
Apr23 230419 205.630 206.500 204.050 204.685 -1.250 864 3,344 -233 Hover/Click
May23 230419 211.285 212.380 209.580 210.485 -1.015 6,476 15,483 -980 Hover/Click
Aug23 230419 226.035 227.435 225.900 226.785 +0.705 6,029 23,916 +711 Hover/Click
Sep23 230419 229.150 230.500 228.900 229.580 +0.250 1,877 7,105 -212 Hover/Click
Oct23 230419 231.700 232.630 230.935 231.630 -0.055 982 3,097 +149 Hover/Click
Nov23 230419 232.950 233.800 232.235 232.700 -0.200 261 2,254 +9 Hover/Click
Jan24 230419 231.380 232.000 230.350 230.800 -0.350 121 1,297 +46 Hover/Click
Total Volume and Open Interest 16,612 56,623 -509  
Lean Hogs(CME) Weekly Monthly
May23 230419 78.730 79.430 77.900 78.780 -0.050 779 2,950 -116  
Jun23 230419 85.750 87.680 84.650 86.430 +0.680 22,396 97,649 +1,267 Hover/Click
Jul23 230419 88.780 90.380 87.880 89.350 +0.570 8,644 28,866 +435 Hover/Click
Aug23 230419 89.880 91.330 89.050 90.480 +0.600 5,754 27,736 +259 Hover/Click
Oct23 230419 80.500 81.650 80.050 80.900 +0.500 3,036 30,693 +180 Hover/Click
Dec23 230419 76.650 77.550 76.130 77.000 +0.570 1,707 19,580 +275 Hover/Click
Feb24 230419 80.280 81.350 79.930 80.900 +0.650 459 7,721 +154 Hover/Click
Apr24 230419 84.200 85.250 83.850 84.800 +0.600 41 2,044 +22 Hover/Click
Total Volume and Open Interest 42,820 217,373 +2,479  
Class III Milk(CME) Weekly Monthly
Apr23 230419 18.63 18.71 18.63 18.64 +0.01 47 3,690 -18 Hover/Click
May23 230419 17.47 17.59 17.24 17.35 -0.12 714 4,995 -139 Hover/Click
Jun23 230419 17.87 18.03 17.70 17.88 +0.01 434 4,146 +106 Hover/Click
Jul23 230419 18.43 18.58 18.28 18.40 -0.03 219 2,460 +103 Hover/Click
Aug23 230419 18.87 19.14 18.87 19.00 unch 69 1,511 +32 Hover/Click
Sep23 230419 19.50 19.52 19.50 19.50 +0.15 63 1,547 +29 Hover/Click
Oct23 230419 19.57 19.65 19.57 19.65 +0.17 3 1,077 +2 Hover/Click
Nov23 230419 19.48 19.60 19.48 19.60 +0.17 11 961 +4 Hover/Click
Dec23 230419 19.32 19.32 19.32 19.32 +0.11 18 805 +13 Hover/Click
Jan24 230419 18.89 18.89 18.89 18.89 +0.01 1 165 +1 Hover/Click
Feb24 230419 18.75 18.75 18.75 18.75 unch 0 165 +0 Hover/Click
Mar24 230419 18.65 18.65 18.65 18.65 unch 4 194 +2 Hover/Click
Apr24 230419 18.60 18.60 18.60 18.60 +0.03 0 67 +0 Hover/Click
Total Volume and Open Interest 1,583 21,920 +135  
Cocoa(ICE) Weekly Monthly
May23 230419 3066 3085 3038 3079 +25 9,881 16,683 -5,929 Hover/Click
Jul23 230419 2975 2988 2945 2977 +12 31,611 144,001 +1,547 Hover/Click
Sep23 230419 2961 2973 2934 2962 +9 10,407 62,437 +1,543 Hover/Click
Dec23 230419 2931 2940 2904 2930 +7 5,656 60,082 +893 Hover/Click
Mar24 230419 2884 2893 2857 2884 +7 2,360 32,106 -27 Hover/Click
May24 230419 2863 2865 2839 2861 +7 238 5,529 +87 Hover/Click
Jul24 230419 2838 2848 2838 2842 +6 59 5,257 +21 Hover/Click
Total Volume and Open Interest 60,250 330,245 -1,857  
Coffee "C"(ICE) Weekly Monthly
May23 230419 203.50 207.45 199.75 202.55 -2.70 9,424 5,674 -4,668 Hover/Click
Jul23 230419 201.20 204.30 197.80 200.15 -2.90 29,488 84,906 +3,338 Hover/Click
Sep23 230419 198.05 201.00 195.00 197.20 -2.75 10,072 41,112 +1,063 Hover/Click
Dec23 230419 195.30 197.80 192.15 194.35 -2.65 5,122 29,862 +104 Hover/Click
Mar24 230419 194.30 196.85 191.30 193.60 -2.60 1,634 13,306 +238 Hover/Click
May24 230419 194.30 196.25 191.45 193.65 -2.55 592 7,609 +43 Hover/Click
Total Volume and Open Interest 57,002 190,253 +280  
Orange Juice(ICE) Weekly Monthly
May23 230419 274.10 276.50 270.80 271.85 -2.25 962 3,229 -482 Hover/Click
Jul23 230419 266.50 270.00 264.65 265.25 -1.70 839 5,741 +474 Hover/Click
Sep23 230419 255.60 256.20 255.60 256.20 -1.45 38 450 +4 Hover/Click
Nov23 230419 248.60 248.60 248.60 248.60 -1.05 10 145 +6 Hover/Click
Jan24 230419 242.10 242.10 242.10 242.10 +0.85 2 30 +1 Hover/Click
Mar24 230419 225.95 225.95 225.95 225.95 +0.85 0 1 +0 Hover/Click
Total Volume and Open Interest 1,851 9,599 +3  
Sugar #11(ICE) Weekly Monthly
May23 230419 24.46 24.90 24.30 24.37 -0.17 48,827 105,649 -17,088 Hover/Click
Jul23 230419 23.84 24.30 23.73 23.85 -0.09 66,014 393,506 +6,256 Hover/Click
Oct23 230419 23.56 23.95 23.42 23.55 -0.06 28,274 189,025 +1,876 Hover/Click
Mar24 230419 23.32 23.73 23.25 23.36 -0.05 14,899 130,427 +1,659 Hover/Click
May24 230419 21.92 22.25 21.79 21.89 -0.08 5,670 43,537 +496 Hover/Click
Jul24 230419 21.02 21.28 20.84 20.99 -0.07 3,575 38,136 +1,429 Hover/Click
Oct24 230419 20.34 20.60 20.18 20.34 -0.06 1,099 28,133 +268 Hover/Click
Mar25 230419 20.13 20.39 19.97 20.08 -0.03 432 18,269 +47 Hover/Click
May25 230419 19.17 19.41 19.09 19.14 -0.04 234 6,625 -15 Hover/Click
Total Volume and Open Interest 169,697 961,060 -4,755  
London Cocoa(LCE) Weekly Monthly
May23 230419 2269 2279 2252 2270 +1 4,120 46,129 -945 Hover/Click
Jul23 230419 2261 2286 2257 2275 -1 11,357 85,588 +1,953 Hover/Click
Sep23 230419 2210 2238 2210 2232 +2 5,391 49,719 -453 Hover/Click
Dec23 230419 2146 2163 2140 2158 +1 7,447 56,290 +982 Hover/Click
Mar24 230419 2083 2098 2080 2092 +3 6,828 49,563 +508 Hover/Click
May24 230419 2068 2071 2058 2071 +5 1,181 12,522 +74 Hover/Click
Jul24 230419 2053 2056 2046 2056 +5 417 5,628 +216 Hover/Click
Total Volume and Open Interest 36,837 310,747 +2,372  
London Sugar(LCE) Weekly Monthly
Aug23 230419 678.40 687.90 677.50 680.10 +4.00 3,999 39,299 +122 Hover/Click
Oct23 230419 662.30 670.20 660.30 663.90 +3.50 1,564 17,906 +105 Hover/Click
Dec23 230419 648.00 654.40 645.20 648.60 +1.90 897 10,463 -51 Hover/Click
Mar24 230419 635.00 640.70 630.90 634.60 +1.00 629 6,037 -100 Hover/Click
May24 230419 625.60 625.60 619.50 621.50 +1.50 204 2,047 +97 Hover/Click
Total Volume and Open Interest 7,394 77,224 +234  
Cotton(ICE) Weekly Monthly
May23 230419 84.50 84.93 83.10 83.24 -1.31 10,075 7,450 -5,003 Hover/Click
Jul23 230419 84.72 85.23 83.37 83.65 -1.18 26,237 87,292 +2,856 Hover/Click
Oct23 230419 84.01 84.01 84.01 84.01 -0.97 0 20 +0 Hover/Click
Dec23 230419 84.17 84.50 83.17 83.50 -0.71 7,671 56,285 +742 Hover/Click
Mar24 230419 83.88 84.33 83.09 83.46 -0.41 706 8,427 +211 Hover/Click
May24 230419 83.46 83.84 82.71 83.05 -0.42 293 2,816 -19 Hover/Click
Total Volume and Open Interest 45,672 168,276 -798  
Crude Oil(NYM) Weekly Monthly
May23 230419 80.92 81.19 78.46 79.16 -1.70 96,290 56,199 -33,213 Hover/Click
Jun23 230419 80.96 81.23 78.53 79.23 -1.67 311,775 389,983 +10,792 Hover/Click
Jul23 230419 80.64 80.93 78.29 78.96 -1.65 102,435 301,894 +4,266 Hover/Click
Aug23 230419 80.11 80.39 77.83 78.45 -1.64 39,157 119,334 +6,729 Hover/Click
Sep23 230419 79.47 79.70 77.23 77.83 -1.62 35,843 174,049 +1,659 Hover/Click
Oct23 230419 78.82 79.02 76.62 77.19 -1.60 14,700 82,185 +785 Hover/Click
Nov23 230419 78.00 78.37 76.08 76.58 -1.57 7,489 55,867 +2,578 Hover/Click
Dec23 230419 77.55 77.82 75.47 76.02 -1.54 51,680 205,298 +1,366 Hover/Click
Jan24 230419 77.25 77.25 75.11 75.48 -1.52 3,198 35,530 -241 Hover/Click
Feb24 230419 76.08 76.08 74.95 74.98 -1.49 2,083 25,088 -11 Hover/Click
Mar24 230419 75.90 76.11 74.15 74.52 -1.44 5,414 41,118 +1,037 Hover/Click
Apr24 230419 75.13 75.13 74.04 74.08 -1.40 631 21,043 -13 Hover/Click
May24 230419 74.20 74.20 73.20 73.69 -1.37 684 16,514 -27 Hover/Click
Jun24 230419 74.60 74.85 72.82 73.30 -1.34 12,266 85,479 -1,235 Hover/Click
Jul24 230419 72.89 72.89 72.89 72.89 -1.31 372 12,834 -116 Hover/Click
Aug24 230419 72.48 72.48 72.48 72.48 -1.28 228 9,881 -39 Hover/Click
Total Volume and Open Interest 703,111 1,913,192 -6,335  
e-miNY Crude Oil(NYM)
May23 230419 80.950 81.125 78.500 79.150 -1.700 1,631 4,788 -178  
Jun23 230419 80.950 81.250 78.550 79.250 -1.650 11,904 1,760 +353  
Jul23 230419 80.700 80.900 78.300 78.950 -1.650 211 1,242 +1  
Aug23 230419 79.650 80.375 77.850 78.450 -1.650 16 50 +0  
Sep23 230419 79.650 79.725 77.275 77.825 -1.625 6 47 +0  
Oct23 230419 77.400 79.025 76.650 77.200 -1.600 8 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 42 281 +5  
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 2 13 -1  
Total Volume and Open Interest 13,823 8,294 +183  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230419 259.90 260.26 254.57 255.77 -4.22 36,625 44,603 -6,131 Hover/Click
Jun23 230419 257.81 258.24 252.46 254.01 -4.14 46,625 70,027 -175 Hover/Click
Jul23 230419 257.29 257.67 251.80 253.50 -4.09 16,761 27,468 -636 Hover/Click
Aug23 230419 255.70 255.70 251.89 253.53 -4.13 6,482 14,776 +35 Hover/Click
Sep23 230419 257.15 257.91 252.02 253.68 -4.15 7,439 19,955 +1,522 Hover/Click
Oct23 230419 257.00 257.84 252.25 253.69 -4.08 3,621 15,390 +537 Hover/Click
Nov23 230419 253.52 255.20 251.98 253.34 -3.94 2,499 13,153 +149 Hover/Click
Dec23 230419 256.13 256.13 251.26 252.82 -3.78 10,100 21,338 +1,607 Hover/Click
Jan24 230419 253.04 256.17 251.08 252.55 -3.61 1,667 6,278 +489 Hover/Click
Feb24 230419 252.82 253.44 250.48 251.76 -3.44 578 3,067 -64 Hover/Click
Mar24 230419 251.28 251.79 248.80 250.17 -3.32 747 3,880 +74 Hover/Click
Apr24 230419 248.90 249.35 247.58 247.73 -3.19 438 3,169 +57 Hover/Click
May24 230419 246.00 248.00 246.00 246.33 -3.11 271 1,702 -2 Hover/Click
Jun24 230419 246.97 246.97 243.86 245.11 -3.01 904 4,220 +158 Hover/Click
Total Volume and Open Interest 136,040 260,459 -2,203  
RBOB Gasoline(NYM) Weekly Monthly
May23 230419 274.13 275.38 263.69 264.55 -10.54 39,445 56,478 -6,820 Hover/Click
Jun23 230419 270.06 271.21 260.44 261.31 -9.51 55,821 98,115 +2,131 Hover/Click
Jul23 230419 266.07 266.53 256.47 257.32 -8.84 26,226 42,487 +3,404 Hover/Click
Aug23 230419 261.82 261.85 252.35 253.23 -8.24 12,559 21,006 +955 Hover/Click
Sep23 230419 255.47 256.47 247.87 248.78 -7.40 14,477 33,245 +1,073 Hover/Click
Oct23 230419 237.87 238.54 231.19 231.86 -6.33 4,655 23,203 +497 Hover/Click
Nov23 230419 230.76 230.76 226.84 227.11 -5.82 2,225 14,157 +145 Hover/Click
Dec23 230419 227.91 229.87 223.27 223.96 -5.46 4,574 16,808 +568 Hover/Click
Jan24 230419 222.85 224.08 222.30 222.57 -5.39 1,314 10,205 +275 Hover/Click
Feb24 230419 223.59 223.70 222.48 222.48 -5.31 363 1,411 +50 Hover/Click
Total Volume and Open Interest 162,930 322,927 +2,483  
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 -0.144 120,611 93,468 -13,477 Hover/Click
Jun23 230419 2.526 2.543 2.356 2.395 -0.122 76,036 180,643 +2,068 Hover/Click
Jul23 230419 2.728 2.746 2.564 2.589 -0.126 54,424 255,750 +4,499 Hover/Click
Aug23 230419 2.791 2.806 2.637 2.661 -0.117 24,844 59,593 +3,195 Hover/Click
Sep23 230419 2.756 2.773 2.615 2.637 -0.110 18,984 122,211 -390 Hover/Click
Oct23 230419 2.841 2.858 2.701 2.727 -0.107 24,182 106,755 -833 Hover/Click
Nov23 230419 3.243 3.250 3.098 3.135 -0.094 7,166 48,399 +502 Hover/Click
Dec23 230419 3.692 3.698 3.558 3.603 -0.079 7,080 45,231 +462 Hover/Click
Jan24 230419 3.910 3.934 3.798 3.841 -0.078 10,909 81,063 +57 Hover/Click
Feb24 230419 3.812 3.829 3.690 3.735 -0.076 3,118 26,401 -15 Hover/Click
Mar24 230419 3.477 3.493 3.360 3.406 -0.069 6,425 46,094 -222 Hover/Click
Apr24 230419 3.175 3.198 3.074 3.117 -0.063 10,279 51,785 -353 Hover/Click
May24 230419 3.187 3.187 3.066 3.107 -0.063 2,351 23,452 -188 Hover/Click
Jun24 230419 3.326 3.326 3.213 3.253 -0.056 715 6,680 -50 Hover/Click
Jul24 230419 3.469 3.469 3.362 3.403 -0.051 1,040 7,747 +108 Hover/Click
Aug24 230419 3.500 3.500 3.393 3.437 -0.048 751 7,285 +23 Hover/Click
Total Volume and Open Interest 377,812 1,330,947 -2,818  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230419 84.90 85.15 82.39 83.12 -1.65 315,698 367,014 -33,708 Hover/Click
Jul23 230419 84.54 84.83 82.14 82.79 -1.66 256,665 422,952 +19,198 Hover/Click
Aug23 230419 84.06 84.34 81.74 82.35 -1.61 151,031 226,890 +5,649 Hover/Click
Sep23 230419 83.46 83.77 81.29 81.87 -1.56 110,244 181,071 -828 Hover/Click
Oct23 230419 82.95 83.22 80.80 81.34 -1.53 58,886 104,582 +184 Hover/Click
Nov23 230419 82.42 82.68 80.30 80.82 -1.51 35,386 97,712 +629 Hover/Click
Dec23 230419 81.84 82.13 79.78 80.31 -1.48 105,237 259,488 +417 Hover/Click
Jan24 230419 81.45 81.45 79.32 79.82 -1.46 11,517 46,059 -3 Hover/Click
Feb24 230419 80.80 80.80 78.87 79.36 -1.43 6,715 51,898 -168 Hover/Click
Mar24 230419 80.54 80.59 78.50 78.96 -1.38 8,215 49,547 -206 Hover/Click
Apr24 230419 79.87 79.87 78.13 78.55 -1.36 2,043 16,424 +442 Hover/Click
May24 230419 79.45 79.46 78.07 78.17 -1.31 2,545 13,123 -102 Hover/Click
Jun24 230419 79.10 79.36 77.33 77.80 -1.28 16,861 78,919 -622 Hover/Click
Jul24 230419 77.90 77.90 77.41 77.41 -1.25 519 13,165 +91 Hover/Click
Total Volume and Open Interest 1,112,001 2,225,542 -9,210  
Gas Oil(ICE) Weekly Monthly
May23 230419 754.50 756.75 736.50 744.50 -14.50 49,699 108,486 -709 Hover/Click
Jun23 230419 750.75 752.50 732.50 740.75 -14.25 46,904 127,263 +1,907 Hover/Click
Jul23 230419 748.50 750.25 730.75 738.75 -14.25 22,223 63,662 +221 Hover/Click
Aug23 230419 745.25 746.00 731.00 738.50 -14.00 9,207 34,100 +298 Hover/Click
Sep23 230419 747.00 747.25 731.00 739.00 -13.25 11,296 41,051 +1,272 Hover/Click
Oct23 230419 747.50 747.75 733.25 740.50 -12.25 6,480 26,640 +285 Hover/Click
Nov23 230419 741.25 741.50 730.00 737.00 -11.50 4,077 21,813 +242 Hover/Click
Dec23 230419 737.75 737.75 723.00 731.00 -11.00 19,057 62,094 +764 Hover/Click
Jan24 230419 734.00 734.00 722.50 728.75 -10.25 1,845 15,140 +240 Hover/Click
Feb24 230419 730.50 730.50 720.00 727.00 -10.00 1,131 10,483 +522 Hover/Click
Total Volume and Open Interest 178,506 582,639 +7,188  
WTI Crude Oil(ICE) Weekly Monthly
May23 230419 80.92 81.14 78.64 79.16 -1.70 11,953 21,135 -7,055 Hover/Click
Jun23 230419 80.96 81.20 78.55 79.24 -1.66 43,801 80,719 +800 Hover/Click
Jul23 230419 80.66 80.88 78.30 78.96 -1.65 43,398 56,813 +2,256 Hover/Click
Aug23 230419 79.50 79.72 77.83 78.45 -1.64 31,972 33,446 +2,106 Hover/Click
Sep23 230419 79.09 79.11 77.24 77.83 -1.62 19,003 47,873 -66 Hover/Click
Oct23 230419 77.92 77.92 76.65 77.19 -1.60 7,482 15,860 +194 Hover/Click
Nov23 230419 77.06 77.21 76.18 76.58 -1.57 2,715 9,932 +3 Hover/Click
Dec23 230419 77.15 77.15 75.80 76.02 -1.54 13,439 72,229 +523 Hover/Click
Jan24 230419 75.66 75.66 75.28 75.49 -1.51 929 8,422 +181 Hover/Click
Feb24 230419 74.98 74.98 74.98 74.98 -1.49 597 6,163 -35 Hover/Click
Mar24 230419 74.86 74.86 74.52 74.52 -1.44 840 8,955 +137 Hover/Click
Apr24 230419 74.08 74.08 74.08 74.08 -1.41 876 1,924 +5 Hover/Click
May24 230419 73.69 73.69 73.69 73.69 -1.37 336 1,576 +58 Hover/Click
Jun24 230419 73.78 73.78 73.30 73.30 -1.34 2,593 18,762 -143 Hover/Click
Jul24 230419 72.89 72.89 72.89 72.89 -1.31 15 1,641 +10 Hover/Click
Aug24 230419 72.49 72.49 72.49 72.49 -1.27 0 999 +0 Hover/Click
Total Volume and Open Interest 181,631 457,199 -1,611  
US Dollar Index(ICE) Weekly Monthly
Jun23 230419 101.430 101.940 101.365 101.668 +0.220 10,907 34,165 -592 Hover/Click
Sep23 230419 101.140 101.610 101.135 101.382 +0.220 88 663 +53 Hover/Click
Dec23 230419 101.213 101.213 101.213 101.213 +0.220 0 37 +0 Hover/Click
Total Volume and Open Interest 10,995 34,865 -539  
Australian Dollar(CME) Weekly Monthly
Jun23 230419 67.45 67.58 67.07 67.32 -0.12 57,075 158,715 -270 Hover/Click
Sep23 230419 67.50 67.81 67.31 67.56 -0.13 2 496 +0 Hover/Click
Dec23 230419 67.86 67.98 67.52 67.75 -0.14 0 85 +0 Hover/Click
Total Volume and Open Interest 57,166 159,708 -219  
British Pound(CME) Weekly Monthly
Jun23 230419 124.43 124.91 124.08 124.54 +0.08 74,799 212,819 +1,468 Hover/Click
Sep23 230419 124.67 125.02 124.23 124.68 +0.06 125 2,170 +10 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 75,031 224,536 +1,468  
Canadian Dollar(CME) Weekly Monthly
Jun23 230419 74.78 74.80 74.34 74.36 -0.39 59,992 144,075 -3,411 Hover/Click
Sep23 230419 74.87 74.92 74.47 74.49 -0.39 26 2,558 +3 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 0 141 +0 Hover/Click
Total Volume and Open Interest 60,022 148,420 -3,685  
Japanese Yen(CME) Weekly Monthly
Jun23 230419 75.26 75.33 74.66 74.90 -0.37 110,148 169,395 -771 Hover/Click
Sep23 230419 76.16 76.34 75.71 75.94 -0.38 16 2,267 +5 Hover/Click
Dec23 230419 76.85 77.34 76.76 76.96 -0.36 0 204 +0 Hover/Click
Total Volume and Open Interest 110,440 177,507 -582  
Swiss Franc(CME) Weekly Monthly
Jun23 230419 112.33 112.38 111.82 112.17 -0.09 15,522 40,395 +111 Hover/Click
Sep23 230419 113.00 113.41 112.91 113.25 -0.07 4 368 -3 Hover/Click
Dec23 230419 114.24 114.24 113.83 114.24 -0.08 0 107 +0 Hover/Click
Total Volume and Open Interest 15,526 40,870 +108  
EuroFX(CME) Weekly Monthly
Jun23 230419 110.12 110.22 109.54 109.90 -0.20 141,469 753,315 -4,111 Hover/Click
Sep23 230419 110.66 110.68 110.01 110.38 -0.19 929 6,907 +81 Hover/Click
Dec23 230419 110.70 111.03 110.40 110.75 -0.21 5 1,992 +1 Hover/Click
Total Volume and Open Interest 143,015 766,374 -3,617  
Mexican Peso(CME) Weekly Monthly
Jun23 230419 547.25 547.75 544.13 547.00 -0.25 37,972 267,018 -2,687 Hover/Click
Sep23 230419 536.88 536.88 535.88 536.88 -0.38 0 655 +0 Hover/Click
Total Volume and Open Interest 37,972 267,698 -2,687  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230419 62.0600 62.2400 61.7100 61.9800 -0.0800 22,519 33,363 -593 Hover/Click
Sep23 230419 61.9900 62.1600 61.6900 61.9300 -0.0800 5 11 -5 Hover/Click
Total Volume and Open Interest 22,524 33,377 -598  
Brazilian Real(CME) Weekly Monthly
May23 230419 200.10 200.50 196.25 196.60 -3.80 8,743 45,413 +1,543  
Jun23 230419 198.80 199.20 195.15 195.45 -3.75 234 6,466 +16 Hover/Click
Jul23 230419 194.60 194.60 194.60 194.60 -3.60 0 4 +0  
Aug23 230419 193.55 193.55 193.55 193.55 -3.45        
Total Volume and Open Interest 8,977 51,883 +1,559  
Bitcoin RR(CME) Weekly Monthly
Apr23 230419 30435 30520 29010 29265 -1060 5,579 11,816 +476 Hover/Click
May23 230419 30675 30680 29180 29430 -1060 335 3,093 +84 Hover/Click
Jun23 230419 30760 30765 29345 29560 -1065 72 430 +23 Hover/Click
Jul23 230419 29660 30865 29495 29660 -1065 0 17 +0 Hover/Click
Aug23 230419 29725 30905 29665 29725 -1065 0 3 +0 Hover/Click
Total Volume and Open Interest 5,988 15,385 +584  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230419 129~310 130~010 129~040 129~230 -0~100 209,766 1,185,656 +3,769 Hover/Click
Sep23 230419 129~100 129~310 129~090 129~280 -0~090 65 146 +21 Hover/Click
Dec23 230419 130~010 130~010 130~010 130~010 -0~090       Hover/Click
Total Volume and Open Interest 209,831 1,185,802 +3,790  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230419 114~135 114~145 113~305 114~060 -0~095 1,146,560 4,388,297 +8,885 Hover/Click
Sep23 230419 115~035 115~050 114~220 114~295 -0~095 747 5,262 +265 Hover/Click
Dec23 230419 115~245 115~245 115~245 115~245 -0~095       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230419 109~042 109~050 108~252 108~302 -0~070 727,339 4,471,989 -12,014 Hover/Click
Sep23 230419 109~136 109~152 109~104 109~152 -0~070 36 653 +15 Hover/Click
Dec23 230419 109~312 109~312 109~312 109~312 -0~070       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230419 102~300 102~302 102~246 102~256 -0~044 443,575 2,642,230 +8,996 Hover/Click
Sep23 230419 103~150 103~151 103~100 103~125 -0~041 29 84 +27 Hover/Click
Dec23 230419 103~305 103~305 103~305 103~305 -0~041       Hover/Click
Total Volume and Open Interest 443,604 2,642,314 +9,023  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230419 95.250 95.260 95.170 95.235 -0.100 53,605 191,796 -1,770  
Sep23 230419 95.115 95.120 95.000 95.050 -0.155 49,016 133,583 -96  
Dec23 230419 95.175 95.215 95.095 95.130 -0.170 48,201 114,242 +2,128  
Mar24 230419 95.460 95.460 95.340 95.360 -0.185 29,583 91,886 -275  
Jun24 230419 95.730 95.740 95.605 95.620 -0.200 35,341 100,769 -1,578  
Sep24 230419 95.965 95.965 95.800 95.815 -0.205 26,071 86,586 +308  
Dec24 230419 96.070 96.075 95.925 95.940 -0.195 20,487 103,239 +1,159  
Mar25 230419 96.125 96.130 95.995 96.010 -0.185 11,981 66,666 -135  
Jun25 230419 96.140 96.175 96.045 96.060 -0.175 8,748 44,943 +380  
Sep25 230419 96.190 96.215 96.100 96.110 -0.160 9,184 34,555 -247  
Dec25 230419 96.205 96.255 96.150 96.160 -0.145 10,283 39,046 -938  
Mar26 230419 96.245 96.290 96.195 96.205 -0.135 5,478 36,407 +171  
Jun26 230419 96.295 96.310 96.230 96.245 -0.125 2,382 11,971 +129  
Sep26 230419 96.330 96.355 96.270 96.280 -0.120 2,643 13,140 +336  
Dec26 230419 96.365 96.390 96.305 96.315 -0.115 1,903 17,419 +162  
Mar27 230419 96.410 96.415 96.340 96.355 -0.110 1,159 17,119 +268  
Jun27 230419 96.435 96.440 96.375 96.385 -0.105 777 9,147 +0  
Sep27 230419 96.445 96.455 96.415 96.415 -0.100 201 3,275 +77  
Total Volume and Open Interest 344,558 1,267,208 +5  
Ultra T-Bond(CBOT)
Jun23 230419 138~31 139~02 137~27 138~25 -0~08 122,941 1,425,655 -2,730  
Sep23 230419 138~19 139~14 138~11 139~08 -0~05 16 155 +1  
Dec23 230419 139~08 139~08 139~08 139~08 -0~05        
Total Volume and Open Interest 122,957 1,425,810 -2,729  
Ultra 10-Yr T-Note(CBOT)
Jun23 230419 120~090 120~100 119~220 120~015 -0~100 223,207 1,612,455 +3,990  
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 223,207 1,612,455 +3,990  
30 Day Federal Funds(CBOT)
Apr23 230419 95.173 95.173 95.170 95.170 unch 1,035 483,467 -418  
May23 230419 94.975 94.980 94.965 94.970 -0.005 78,916 343,323 -18,846  
Jun23 230419 94.925 94.930 94.905 94.910 -0.015 47,374 122,931 +7,737  
Jul23 230419 94.905 94.910 94.875 94.880 -0.025 65,257 249,259 -1,115  
Aug23 230419 94.950 94.955 94.910 94.920 -0.030 61,142 191,114 +4,687  
Sep23 230419 94.990 94.995 94.945 94.955 -0.035 17,776 34,709 +1  
Total Volume and Open Interest 370,597 1,728,594 +3,566  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230419 147.45 147.52 147.26 147.27 -0.18 670 16,325 +77 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        
Euro-Buxl(EUREX)
Jun23 230419 136.08 136.34 134.92 135.82 -0.32 75,881 217,489 +7,946  
Sep23 230419 135.44 135.44 135.44 135.44 -0.30 3 10 -1  
Dec23 230419 134.82 134.82 134.82 134.82 -0.32        
Total Volume and Open Interest 75,884 217,499 +7,945  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230419 133.67 133.76 133.10 133.43 -0.53 714,205 1,228,068 +45,593 Hover/Click
Sep23 230419 132.81 132.82 132.74 132.79 -0.53 3 99 +1 Hover/Click
Dec23 230419 132.23 132.23 132.23 132.23 -0.53       Hover/Click
Total Volume and Open Interest 714,208 1,228,167 +45,594  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230419 116.76 116.78 116.42 116.64 -0.33 491,666 1,387,889 +4,145 Hover/Click
Sep23 230419 115.96 115.96 115.96 115.96 -0.33 0 71 -1 Hover/Click
Dec23 230419 117.71 117.71 117.71 117.71 -0.33       Hover/Click
Total Volume and Open Interest 491,666 1,387,960 +4,144  
Euro-Schatz(EUREX)
Jun23 230419 105.25 105.28 105.17 105.22 -0.15 337,052 1,674,291 +5,681  
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 337,052 1,674,293 +5,681  
3-Mth Euribor(EUREX)
Jun23 230419 96.390 96.390 96.390 96.390 -0.040 9 70 -7  
Sep23 230419 96.160 96.160 96.140 96.155 -0.080 1 130 +0  
Dec23 230419 96.210 96.210 96.210 96.210 -0.090 0 22 +0  
Total Volume and Open Interest 10 492 -7  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230419 100~17 100~19 99~23 99~31 -1~08 237,989 429,353 +8,678 Hover/Click
Sep23 230419 99~21 99~21 99~21 99~21 -1~09 0 40 +0 Hover/Click
Total Volume and Open Interest 237,989 429,393 +8,678  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230419 96.385 96.395 96.340 96.390 -0.035 160,392 515,797 -6,339  
Sep23 230419 96.175 96.180 96.125 96.150 -0.080 105,727 555,650 +7,874  
Dec23 230419 96.240 96.250 96.185 96.205 -0.090 103,689 361,174 +2,113  
Total Volume and Open Interest 806,566 3,295,774 +26,917  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230419 96.27 96.27 96.23 96.24 -0.04 43,486 205,202 -652  
Sep23 230419 96.22 96.23 96.15 96.17 -0.07 21,765 130,817 +3,553  
Dec23 230419 96.25 96.25 96.16 96.17 -0.09 15,046 154,534 +557  
Mar24 230419 96.31 96.31 96.21 96.22 -0.09 7,621 106,550 +1,369  
Jun24 230419 96.38 96.38 96.30 96.31 -0.08 8,465 98,533 +1,489  
Sep24 230419 96.47 96.47 96.40 96.40 -0.07 7,413 80,584 +1,062  
Dec24 230419 96.54 96.55 96.48 96.48 -0.07 2,704 52,846 -160  
Mar25 230419 96.61 96.61 96.54 96.55 -0.06 2,276 29,323 +640  
Jun25 230419 96.67 96.67 96.60 96.61 -0.06 647 2,034 +510  
Sep25 230419 96.65 96.65 96.65 96.65 -0.06 97 443 +61  
Total Volume and Open Interest 109,558 861,253 +8,448  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230419 96.52 96.54 96.46 96.49 -0.04 147,009 1,046,126 +11,587  
Sep23 230419 96.49 96.49 96.49 96.49 -0.04        
Total Volume and Open Interest 147,009 1,046,126 +11,587  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230419 96.93 96.94 96.84 96.85 -0.09 154,029 739,522 +7,074  
Sep23 230419 96.85 96.85 96.85 96.85 -0.09        
Total Volume and Open Interest 154,029 739,522 +7,074  
Gold(CMX) Weekly Monthly
Apr23 230419 2005.7 2006.4 1969.8 1995.2 -12.2 72 527 -103 Hover/Click
Jun23 230419 2017.9 2020.3 1980.9 2007.3 -12.4 164,975 402,529 +326 Hover/Click
Aug23 230419 2036.2 2038.6 1999.5 2025.9 -12.6 3,226 36,570 +758 Hover/Click
Oct23 230419 2055.4 2056.0 2018.7 2044.3 -12.7 511 9,676 +154 Hover/Click
Dec23 230419 2070.0 2072.4 2036.8 2062.3 -12.7 499 25,739 -284 Hover/Click
Feb24 230419 2066.2 2079.7 2059.6 2079.7 -12.5 687 3,321 -105 Hover/Click
Apr24 230419 2078.9 2096.7 2078.9 2096.7 -12.2 35 892 +2 Hover/Click
Jun24 230419 2089.8 2112.7 2088.9 2112.7 -12.2 21 686 -6 Hover/Click
Aug24 230419 2127.3 2127.3 2103.5 2127.3 -12.1 2 53 +1 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 0 458 +0 Hover/Click
Feb25 230419 2169.3 2169.3 2169.3 2169.3 -11.7       Hover/Click
Total Volume and Open Interest 170,249 482,254 +722  
Silver(CMX) Weekly Monthly
May23 230419 2528.0 2546.0 2471.5 2537.1 +10.8 48,685 66,264 -5,631 Hover/Click
Jul23 230419 2549.5 2567.5 2492.5 2559.0 +10.6 14,039 75,729 +5,830 Hover/Click
Sep23 230419 2573.5 2588.0 2516.5 2580.9 +10.6 818 9,259 +177 Hover/Click
Dec23 230419 2600.0 2621.0 2549.0 2612.4 +10.4 466 5,460 -31 Hover/Click
Mar24 230419 2643.2 2650.5 2586.0 2643.2 +10.5 68 951 +41 Hover/Click
May24 230419 2662.0 2670.0 2599.5 2663.3 +10.6 9 237 -2 Hover/Click
Jul24 230419 2680.8 2680.8 2680.8 2680.8 +10.7 0 7 +0 Hover/Click
Total Volume and Open Interest 64,312 158,371 +510  
Platinum(NYMEX) Weekly Monthly
Apr23 230419 1062.3 1096.7 1062.3 1096.7 +8.8 1 6 -1 Hover/Click
Jul23 230419 1093.9 1108.5 1072.0 1105.7 +8.4 24,502 59,372 +2,220 Hover/Click
Oct23 230419 1101.7 1114.1 1078.4 1111.4 +8.1 638 4,005 +239 Hover/Click
Jan24 230419 1105.0 1117.0 1095.0 1115.2 +7.9 21 317 -1 Hover/Click
Total Volume and Open Interest 25,248 63,794 +2,531  
Palladium(NYMEX) Weekly Monthly
Jun23 230419 1619.50 1635.00 1577.50 1618.80 -24.10 4,145 10,743 -424 Hover/Click
Sep23 230419 1642.00 1645.00 1616.50 1632.70 -24.20 292 1,044 +120 Hover/Click
Dec23 230419 1616.00 1644.70 1616.00 1644.70 -23.80 11 58 -7 Hover/Click
Total Volume and Open Interest 4,448 11,848 -311  
Copper(CMX) Weekly Monthly
May23 230419 409.00 409.35 402.55 407.70 -1.45 49,407 53,992 -5,522 Hover/Click
Jul23 230419 409.35 409.75 403.10 408.10 -1.55 24,784 92,429 +3,310 Hover/Click
Sep23 230419 409.95 410.00 403.55 408.45 -1.50 5,058 20,896 +257 Hover/Click
Dec23 230419 409.85 409.85 404.00 408.85 -1.45 3,975 23,076 +161 Hover/Click
Mar24 230419 408.20 408.90 404.55 408.90 -1.45 788 5,387 +314 Hover/Click
Total Volume and Open Interest 85,327 206,216 -1,830  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230419 34104 34105 33942 34033 -91 140,669 95,457 +1,061 Hover/Click
Sep23 230419 34353 34353 34220 34303 -90 114 594 +22 Hover/Click
Dec23 230419 34460 34543 34443 34443 -100 0 10 +0 Hover/Click
Mar24 230419 34609 34609 34609 34609 -98       Hover/Click
Total Volume and Open Interest 140,783 96,061 +1,083  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230419 34097 34119 33942 34033 -91 90,540 28,030 +998 Hover/Click
Sep23 230419 34357 34369 34211 34303 -90 316 898 +35 Hover/Click
Dec23 230419 34443 34443 34443 34443 -100 2 20 +2 Hover/Click
Mar24 230419 34609 34609 34609 34609 -98 0 2 +0 Hover/Click
Total Volume and Open Interest 90,858 28,950 +1,035  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230419 4176.00 4187.50 4150.50 4178.50 -1.50 1,427,797 2,256,288 +2,894 Hover/Click
Sep23 230419 4216.25 4226.00 4190.00 4217.50 -1.25 1,479 16,347 +211 Hover/Click
Dec23 230419 4253.75 4262.75 4228.50 4255.25 -0.50 46 3,009 +1 Hover/Click
Mar24 230419 4294.25 4294.50 4269.75 4294.50 -0.75 2 83 +2 Hover/Click
Total Volume and Open Interest 1,429,324 2,278,321 +3,108  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230419 4176.50 4187.50 4150.75 4178.50 -1.50 877,748 202,902 +7,317 Hover/Click
Sep23 230419 4220.25 4226.00 4188.50 4217.50 -1.25 981 2,935 +109 Hover/Click
Dec23 230419 4244.00 4258.50 4227.75 4255.25 -0.50 33 356 +4 Hover/Click
Mar24 230419 4294.50 4294.50 4275.75 4294.50 -0.75 2 135 +1 Hover/Click
Total Volume and Open Interest 878,764 206,334 +7,431  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230419 13170.50 13226.75 13065.00 13183.00 -10.00 576,668 241,674 +3,129 Hover/Click
Sep23 230419 13321.75 13370.50 13213.25 13329.75 -9.75 673 3,063 +226 Hover/Click
Dec23 230419 13460.00 13479.00 13372.75 13460.00 -10.00 2 201 +0 Hover/Click
Total Volume and Open Interest 577,343 245,059 +3,355  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230419 13174.00 13227.00 13065.00 13183.00 -10.00 915,110 63,245 +4,068 Hover/Click
Sep23 230419 13323.50 13373.50 13212.00 13329.75 -9.75 2,198 2,343 +27 Hover/Click
Dec23 230419 13351.00 13500.00 13345.75 13460.00 -10.00 4 153 -1 Hover/Click
Total Volume and Open Interest 917,320 65,765 +4,097  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230419 2519.50 2526.60 2499.90 2523.30 +4.30 8,418 39,845 -93 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 8,418 39,845 -93  
Volatility Index(CBOE)
Apr23 230419 17.15 17.65 16.75 16.75 -0.30 39,587 0 -54,447  
May23 230419 19.47 19.90 19.17 19.40 -0.04 75,591 178,970 +7,760  
Jun23 230419 21.27 21.75 21.10 21.36 +0.16 36,072 69,518 +6,250  
Jul23 230419 22.43 22.80 22.25 22.49 +0.14 16,496 36,621 +5,004  
Total Volume and Open Interest 184,880 346,742 -32,293  
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 +3.90 149,234 500,541 +9,823 Hover/Click
Sep23 230419 1816.00 1829.80 1807.70 1826.70 +4.20 37 3,244 +10 Hover/Click
Dec23 230419 1841.70 1841.70 1825.90 1841.70 +3.50 0 2 +0 Hover/Click
Total Volume and Open Interest 149,271 503,787 +9,833  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230419 1806.40 1814.10 1790.60 1809.90 +3.90 62,317 17,850 +651 Hover/Click
Sep23 230419 1820.20 1830.00 1807.70 1826.70 +4.20 131 288 +26 Hover/Click
Dec23 230419 1841.70 1841.70 1841.70 1841.70 +3.50 0 22 +0 Hover/Click
Total Volume and Open Interest 62,448 18,162 +677  
Nikkei 225(CME)
Jun23 230419 28685 28705 28430 28580 -110 3,295 11,704 +124  
Sep23 230419 28590 28650 28530 28530 -100 1 12 +0  
Total Volume and Open Interest 3,296 11,716 +124  
Nikkei 225(SGX) Weekly Monthly
Jun23 230419 28655 28760 28525 28565 -85 28,728 115,194 +2,299  
Sep23 230419 28515 28515 28515 28515 -80 1 356 -2  
Dec23 230419 28290 28290 28290 28290 -80 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230419 28665 28760 28525 28580 -70 624,588 417,445 +4,781  
Sep23 230419 28600 28695 28465 28540 -50 18,952 24,214 +1,000  
Dec23 230419 28370 28470 28245 28300 -60 1,679 4,833 +69  
Total Volume and Open Interest 664,298 495,182 +6,539  
Nikkei 225(JPX)
Jun23 230419 28670 28760 28530 28580 -70 38,598 218,048 +2,923  
Sep23 230419 28590 28700 28470 28540 -50 545 13,664 +44  
Dec23 230419 28440 28440 28280 28300 -60 43 30,303 +2  
Total Volume and Open Interest 39,240 298,992 +3,000  
Nikkei 225(CME) Yen
Jun23 230419 28650 28675 28400 28550 -105 17,194 42,169 -79  
Sep23 230419 28485 28485 28355 28485 -105 0 35 +0  
Dec23 230419 28280 28280 28280 28280 -105        
Total Volume and Open Interest 17,194 42,204 -79  
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 +15.0 171,046 232,923 -676  
May23 230419 7451.5 7498.0 7443.5 7480.5 +17.0 130,342 46,114 +40,773  
Jun23 230419 7412.0 7443.0 7410.0 7431.0 +15.5 143 1,603 +1  
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 301,531 280,641 +40,098  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230419 20663 20776 20308 20320 -336 106,746 114,980 -1,384  
May23 230419 20678 20745 20292 20300 -334 1,388 3,027 +309  
Jun23 230419 20675 20708 20263 20265 -329 128 8,983 -14  
Total Volume and Open Interest 108,310 137,589 -1,073  
DAX(EUREX) Weekly Monthly
Jun23 230419 16023.0 16064.0 15966.0 16038.0 +32.0 45,579 77,915 +1,203  
Sep23 230419 16174.0 16174.0 16174.0 16174.0 +31.0 7 157 +2  
Dec23 230419 16319.0 16319.0 16319.0 16319.0 +35.0 0 3 +0  
Total Volume and Open Interest 45,586 78,075 +1,205  
Mini-DAX(EUREX)
Jun23 230419 16034.0 16066.0 15965.0 16038.0 +32.0 29,460 13,508 -220  
Sep23 230419 16148.0 16191.0 16110.0 16174.0 +31.0 15 62 +7  
Dec23 230419 16319.0 16319.0 16319.0 16319.0 +35.0        
Total Volume and Open Interest 29,475 13,570 -213  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230419 4342 4350 4317 4340 +1 688,016 3,636,708 +46,509  
Sep23 230419 4346 4381 4346 4367 +2 5 30,239 +3  
Dec23 230419 4393 4393 4393 4393 +2 0 56,333 +0  
Total Volume and Open Interest 688,021 3,725,886 +46,512  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230419 11296 11329 11278 11320 +24 27,840 133,419 -94  
Sep23 230419 11324 11354 11324 11354 +25 2 118 -3  
Dec23 230419 11394 11394 11394 11394 +25 0 350 +0  
Total Volume and Open Interest 27,842 133,887 -97  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230419 7903.00 7912.00 7868.00 7895.00 -11.00 72,101 594,304 +364  
Sep23 230419 7902.00 7910.00 7902.00 7909.00 -6.50 23 723 +9  
Dec23 230419 7961.00 7961.00 7961.00 7961.00 -6.50 0 38 +0  
Total Volume and Open Interest 72,124 595,065 +373  
SPI 200(SFE) Weekly Monthly
Jun23 230419 7367.0 7389.0 7359.0 7377.0 +10.0 39,791 246,615 +1,768  
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 40,666 248,351 +2,115  
FTSE MIB(ISE)
Jun23 230419 27375.00 27535.00 27300.00 27444.00 +49.00 12,031 94,830 +488  
Sep23 230419 27565.00 27565.00 27405.00 27514.00 +49.00 8 325 +1  
Dec23 230419 27544.00 27544.00 27544.00 27544.00 +49.00 0 4 +0  
Total Volume and Open Interest 12,039 95,159 +489  
KOSPI 200(KFE)
Jun23 230419 334.50 336.25 334.25 335.10 -0.05 201,696 322,246 +1,467  
Sep23 230419 336.10 337.60 335.85 336.50 -0.05 198 22,676 +2  
Dec23 230419 339.10 339.10 338.80 338.80 +2.15 0 27,751 +405  
Total Volume and Open Interest 201,894 392,546 +1,874  
GSCI(CME) Weekly Monthly
May23 230419 584.25 584.25 582.20 582.65 -9.15 17 623 +1  
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 17 623    
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!