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 Thu April 20, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230420 1505.00 1506.00 1488.25 1497.50 -9.00 95,853 119,290 -12,429 Hover/Click
Jul23 230420 1476.50 1477.00 1460.75 1468.50 -10.25 114,328 274,293 +8,297 Hover/Click
Aug23 230420 1421.00 1421.00 1403.75 1412.25 -11.00 9,633 28,476 +1,636 Hover/Click
Sep23 230420 1334.50 1335.00 1319.25 1326.00 -10.25 6,326 22,604 +1,105 Hover/Click
Nov23 230420 1308.00 1308.75 1293.75 1300.50 -8.00 40,346 172,160 +3,522 Hover/Click
Jan24 230420 1312.75 1315.25 1300.50 1307.50 -7.75 3,432 23,885 +338 Hover/Click
Mar24 230420 1307.25 1309.50 1295.75 1302.75 -7.25 2,093 23,148 +254 Hover/Click
May24 230420 1309.25 1310.50 1297.25 1304.50 -6.75 1,007 10,336 +158 Hover/Click
Jul24 230420 1308.75 1308.75 1299.25 1306.75 -6.50 247 4,360 +75 Hover/Click
Aug24 230420 1294.50 1294.50 1294.50 1294.50 -6.25 10 79 +0 Hover/Click
Sep24 230420 1257.00 1257.00 1257.00 1257.00 -6.25 10 241 +10 Hover/Click
Nov24 230420 1241.50 1241.50 1232.00 1237.75 -8.00 284 6,399 +133 Hover/Click
Jan25 230420 1238.25 1238.25 1238.25 1238.25 -8.00 0 53 +0 Hover/Click
Mar25 230420 1227.00 1227.00 1227.00 1227.00 -8.00 0 2 +0 Hover/Click
Total Volume and Open Interest 273,576 686,265 +3,104  
Soybean Meal(CBOT) Weekly Monthly
May23 230420 454.60 455.10 448.20 451.30 -3.10 33,063 60,671 -5,628 Hover/Click
Jul23 230420 452.00 452.50 445.50 448.70 -3.30 54,578 193,354 +5,038 Hover/Click
Aug23 230420 442.10 443.70 436.80 438.90 -3.30 7,403 31,526 -164 Hover/Click
Sep23 230420 429.90 430.00 423.70 425.90 -2.60 7,786 34,259 +310 Hover/Click
Oct23 230420 419.70 420.00 414.30 416.50 -2.10 6,046 21,212 +255 Hover/Click
Dec23 230420 417.00 417.90 412.20 414.70 -1.70 17,936 77,351 +1,077 Hover/Click
Jan24 230420 414.30 414.40 409.30 411.70 -1.50 3,063 20,564 +913 Hover/Click
Mar24 230420 404.00 404.90 400.60 402.90 -1.10 388 9,057 +36 Hover/Click
May24 230420 397.90 399.30 395.30 397.80 -0.60 227 3,825 +66 Hover/Click
Jul24 230420 397.90 398.00 394.30 396.50 unch 170 2,427 +86 Hover/Click
Total Volume and Open Interest 130,823 456,317 +2,018  
Soybean Oil(CBOT) Weekly Monthly
May23 230420 55.02 55.34 54.18 54.43 -0.59 33,920 63,366 -7,105 Hover/Click
Jul23 230420 55.10 55.49 54.29 54.61 -0.55 52,083 176,266 +3,368 Hover/Click
Aug23 230420 54.61 55.08 53.95 54.23 -0.56 7,175 42,343 +922 Hover/Click
Sep23 230420 54.39 54.59 53.48 53.75 -0.60 4,918 35,232 +332 Hover/Click
Oct23 230420 53.77 54.01 52.88 53.16 -0.65 3,599 23,503 -189 Hover/Click
Dec23 230420 53.42 53.64 52.49 52.79 -0.71 11,853 92,196 -549 Hover/Click
Jan24 230420 53.00 53.37 52.24 52.57 -0.72 2,156 15,599 +140 Hover/Click
Mar24 230420 52.99 53.18 52.07 52.41 -0.73 389 12,373 -70 Hover/Click
May24 230420 52.90 53.04 51.98 52.32 -0.71 129 6,322 -20 Hover/Click
Jul24 230420 52.11 52.40 51.94 52.28 -0.72 68 3,859 +27 Hover/Click
Total Volume and Open Interest 116,395 476,796 -3,124  
Canola(WCE) Weekly Monthly
May23 230420 771.4 771.4 757.0 757.8 -14.7 9,770 19,760 -3,646 Hover/Click
Jul23 230420 743.9 743.9 727.2 727.9 -16.0 21,326 146,872 -2,560 Hover/Click
Nov23 230420 714.1 714.1 700.3 700.9 -13.4 12,183 88,507 +88 Hover/Click
Jan24 230420 716.5 716.5 704.7 705.8 -13.5 2,288 8,691 +506 Hover/Click
Mar24 230420 716.0 716.0 709.5 709.5 -13.6 295 2,301 +196 Hover/Click
May24 230420 705.1 705.1 705.1 705.1 -13.5 196 256 +196 Hover/Click
Total Volume and Open Interest 46,058 266,552 -5,220  
Corn(CBOT) Weekly Monthly
May23 230420 672.00 674.00 661.50 663.75 -8.50 114,514 209,140 -21,247 Hover/Click
Jul23 230420 636.50 637.25 622.00 626.00 -10.50 133,596 509,436 +8,234 Hover/Click
Sep23 230420 568.00 568.75 558.25 562.50 -6.00 35,458 192,144 +2,844 Hover/Click
Dec23 230420 562.00 563.50 554.00 557.50 -5.50 51,990 320,822 +2,504 Hover/Click
Mar24 230420 570.00 571.50 562.75 566.25 -5.00 3,331 39,055 +255 Hover/Click
May24 230420 575.00 576.00 568.00 571.75 -4.50 1,792 12,969 +407 Hover/Click
Jul24 230420 576.25 577.50 569.50 573.50 -4.50 778 9,607 +273 Hover/Click
Sep24 230420 551.00 551.00 545.50 548.00 -5.25 166 2,387 +56 Hover/Click
Dec24 230420 543.00 543.25 536.00 538.50 -5.75 529 15,729 +249 Hover/Click
Mar25 230420 549.00 549.00 545.75 545.75 -5.75 13 298 +8 Hover/Click
Total Volume and Open Interest 342,177 1,313,138 -6,413  
Wheat(CBOT) Weekly Monthly
May23 230420 683.00 684.75 666.50 667.75 -14.00 31,370 61,947 -6,704 Hover/Click
Jul23 230420 695.00 696.00 678.25 680.00 -12.75 52,042 194,301 +3,802 Hover/Click
Sep23 230420 705.00 706.50 689.25 690.50 -13.25 16,662 49,518 +2,343 Hover/Click
Dec23 230420 721.25 721.75 704.50 706.00 -13.75 8,078 55,151 +15 Hover/Click
Mar24 230420 728.25 731.75 714.50 715.75 -13.75 1,743 10,858 +337 Hover/Click
May24 230420 731.50 734.00 716.25 717.50 -14.00 495 3,159 -18 Hover/Click
Total Volume and Open Interest 110,572 378,314 -217  
Wheat(KCBT) Weekly Monthly
May23 230420 862.50 865.25 836.00 840.25 -21.50 12,858 21,671 -5,652 Hover/Click
Jul23 230420 850.75 852.25 822.50 826.75 -23.00 22,737 84,685 +3,902 Hover/Click
Sep23 230420 845.50 847.50 818.25 822.25 -22.75 6,713 25,959 +619 Hover/Click
Dec23 230420 845.00 848.00 819.25 823.50 -22.00 3,660 32,833 +1,051 Hover/Click
Mar24 230420 843.00 847.75 820.00 824.50 -20.75 528 5,205 +108 Hover/Click
May24 230420 819.50 839.75 813.75 818.00 -20.50 270 836 +168 Hover/Click
Jul24 230420 787.00 802.25 779.25 783.75 -18.00 34 821 +6 Hover/Click
Total Volume and Open Interest 46,800 172,167 +202  
Wheat(MGE) Weekly Monthly
May23 230420 869.25 871.50 852.50 855.75 -11.25 3,739 10,385 -1,208 Hover/Click
Jul23 230420 874.00 874.00 851.75 855.25 -11.50 4,026 23,342 +380 Hover/Click
Sep23 230420 868.50 871.50 852.00 854.75 -11.50 1,348 16,750 -227 Hover/Click
Dec23 230420 868.00 872.25 854.00 856.50 -11.00 470 6,341 +85 Hover/Click
Mar24 230420 862.50 862.50 857.25 857.75 -10.25 206 345 +94 Hover/Click
May24 230420 851.75 851.75 851.75 851.75 -9.75 0 29 +0 Hover/Click
Total Volume and Open Interest 9,789 57,233 -876  
Oats(CBOT) Weekly Monthly
May23 230420 347.50 347.50 341.00 342.50 -4.75 313 1,700 -195 Hover/Click
Jul23 230420 340.50 342.25 337.00 338.00 -3.50 398 2,150 +110 Hover/Click
Sep23 230420 344.25 345.75 343.75 343.75 -4.00 33 336 -2 Hover/Click
Dec23 230420 354.25 354.25 354.25 354.25 -4.25 41 608 +11 Hover/Click
Total Volume and Open Interest 792 4,839 -73  
Rough Rice(CBOT) Weekly Monthly
May23 230420 17.14 17.22 16.76 16.78 -0.34 639 1,430 -421 Hover/Click
Jul23 230420 16.88 17.17 16.85 16.89 +0.03 684 2,957 +498 Hover/Click
Sep23 230420 14.96 15.26 14.96 15.19 +0.23 57 2,981 +13 Hover/Click
Nov23 230420 15.34 15.41 15.34 15.41 +0.23 67 363 +15 Hover/Click
Total Volume and Open Interest 1,447 7,748 +105  
Live Cattle(CME) Weekly Monthly
Apr23 230420 175.435 175.435 173.535 174.100 -1.335 2,522 4,533 -1,299 Hover/Click
Jun23 230420 163.400 164.450 162.350 164.350 +0.750 32,977 146,642 -1,012 Hover/Click
Aug23 230420 162.600 163.630 161.650 163.435 +0.685 10,717 95,176 +1,735 Hover/Click
Oct23 230420 166.700 167.880 166.050 167.735 +0.785 7,253 46,055 +847 Hover/Click
Dec23 230420 171.400 172.400 170.700 172.300 +0.720 4,083 31,467 +427 Hover/Click
Feb24 230420 174.850 175.900 174.235 175.850 +0.750 1,587 11,514 -14 Hover/Click
Total Volume and Open Interest 60,478 344,866 +1,036  
Feeder Cattle(CME) Weekly Monthly
Apr23 230420 204.100 205.235 202.735 205.035 +0.350 1,843 3,048 -296 Hover/Click
May23 230420 209.985 212.580 208.535 212.350 +1.865 7,857 14,594 -889 Hover/Click
Aug23 230420 226.250 229.630 225.800 229.535 +2.750 8,286 24,830 +914 Hover/Click
Sep23 230420 229.000 232.150 228.800 232.035 +2.455 1,862 6,905 -200 Hover/Click
Oct23 230420 231.350 233.850 230.880 233.785 +2.155 918 3,151 +54 Hover/Click
Nov23 230420 231.985 234.550 231.900 234.500 +1.800 378 2,245 -9 Hover/Click
Jan24 230420 230.750 232.550 230.285 232.535 +1.735 150 1,338 +41 Hover/Click
Total Volume and Open Interest 21,299 56,239 -384  
Lean Hogs(CME) Weekly Monthly
May23 230420 78.250 78.250 76.750 76.830 -1.950 569 3,003 +53  
Jun23 230420 85.500 85.750 84.650 85.080 -1.350 21,519 97,393 -256 Hover/Click
Jul23 230420 88.500 88.880 87.750 88.150 -1.200 6,277 29,638 +772 Hover/Click
Aug23 230420 89.780 90.030 89.100 89.380 -1.100 4,828 27,643 -93 Hover/Click
Oct23 230420 80.530 80.830 79.950 80.300 -0.600 3,654 31,011 +318 Hover/Click
Dec23 230420 76.900 76.930 76.150 76.500 -0.500 2,059 20,094 +514 Hover/Click
Feb24 230420 80.550 80.850 79.950 80.450 -0.450 505 7,848 +127 Hover/Click
Apr24 230420 84.550 84.800 84.030 84.580 -0.220 98 2,069 +25 Hover/Click
Total Volume and Open Interest 39,516 218,837 +1,464  
Class III Milk(CME) Weekly Monthly
Apr23 230420 18.68 18.68 18.63 18.66 +0.02 123 3,615 -75 Hover/Click
May23 230420 17.48 17.58 17.34 17.46 +0.11 642 4,833 -162 Hover/Click
Jun23 230420 18.10 18.12 17.83 18.01 +0.13 217 4,233 +87 Hover/Click
Jul23 230420 18.40 18.56 18.37 18.56 +0.16 364 2,659 +199 Hover/Click
Aug23 230420 18.96 19.16 18.95 19.16 +0.16 71 1,543 +32 Hover/Click
Sep23 230420 19.43 19.51 19.43 19.50 unch 2 1,548 +1 Hover/Click
Oct23 230420 19.61 19.70 19.60 19.68 +0.03 6 1,083 +6 Hover/Click
Nov23 230420 19.54 19.65 19.54 19.65 +0.05 14 975 +14 Hover/Click
Dec23 230420 19.32 19.32 19.24 19.31 -0.01 6 811 +6 Hover/Click
Jan24 230420 18.94 18.94 18.94 18.94 +0.05 0 165 +0 Hover/Click
Feb24 230420 18.77 18.77 18.77 18.77 +0.02 0 165 +0 Hover/Click
Mar24 230420 18.68 18.68 18.68 18.68 +0.03 0 194 +0 Hover/Click
Apr24 230420 18.61 18.62 18.61 18.61 +0.01 2 67 +0 Hover/Click
Total Volume and Open Interest 1,455 22,034 +114  
Cocoa(ICE) Weekly Monthly
May23 230420 3079 3103 3057 3087 +8 9,114 10,221 -6,462 Hover/Click
Jul23 230420 2967 2979 2946 2956 -21 26,399 141,433 -2,568 Hover/Click
Sep23 230420 2951 2965 2933 2944 -18 10,151 61,885 -552 Hover/Click
Dec23 230420 2922 2932 2903 2917 -13 5,092 61,041 +959 Hover/Click
Mar24 230420 2875 2884 2859 2874 -10 2,829 33,111 +1,005 Hover/Click
May24 230420 2854 2859 2838 2852 -9 685 5,981 +452 Hover/Click
Jul24 230420 2833 2839 2821 2834 -8 144 5,240 -17 Hover/Click
Total Volume and Open Interest 54,547 323,082 -7,163  
Coffee "C"(ICE) Weekly Monthly
May23 230420 199.20 199.65 194.75 195.90 -6.65 6,866 945 -4,729 Hover/Click
Jul23 230420 197.90 197.90 193.55 193.90 -6.25 28,988 88,664 +3,758 Hover/Click
Sep23 230420 195.00 195.00 190.90 191.25 -5.95 7,987 41,363 +251 Hover/Click
Dec23 230420 192.00 192.15 188.45 188.85 -5.50 4,414 30,188 +326 Hover/Click
Mar24 230420 191.45 191.45 188.15 188.50 -5.10 1,951 13,897 +591 Hover/Click
May24 230420 192.50 192.50 188.45 188.85 -4.80 427 7,605 -4 Hover/Click
Total Volume and Open Interest 51,397 190,481 +228  
Orange Juice(ICE) Weekly Monthly
May23 230420 272.85 278.30 271.70 274.40 +2.55 767 2,869 -360 Hover/Click
Jul23 230420 267.00 271.90 265.45 269.70 +4.45 807 6,296 +555 Hover/Click
Sep23 230420 258.35 260.20 258.20 260.20 +4.00 3 449 -1 Hover/Click
Nov23 230420 252.15 252.15 252.15 252.15 +3.55 1 144 -1 Hover/Click
Jan24 230420 245.00 245.00 245.00 245.00 +2.90 0 30 +0 Hover/Click
Mar24 230420 228.85 228.85 228.85 228.85 +2.90 0 1 +0 Hover/Click
Total Volume and Open Interest 1,578 9,792 +193  
Sugar #11(ICE) Weekly Monthly
May23 230420 24.26 25.37 24.19 25.25 +0.88 34,138 92,773 -12,876 Hover/Click
Jul23 230420 23.71 24.86 23.64 24.74 +0.89 69,666 403,284 +9,778 Hover/Click
Oct23 230420 23.43 24.50 23.34 24.40 +0.85 26,075 192,322 +3,297 Hover/Click
Mar24 230420 23.26 24.20 23.16 24.12 +0.76 12,395 131,026 +599 Hover/Click
May24 230420 21.81 22.61 21.73 22.51 +0.62 4,391 44,304 +767 Hover/Click
Jul24 230420 20.92 21.66 20.87 21.52 +0.53 2,910 38,574 +438 Hover/Click
Oct24 230420 20.24 20.95 20.23 20.79 +0.45 2,192 28,221 +88 Hover/Click
Mar25 230420 20.01 20.63 20.01 20.49 +0.41 1,426 18,843 +574 Hover/Click
May25 230420 19.07 19.63 19.07 19.50 +0.36 277 6,543 -82 Hover/Click
Total Volume and Open Interest 153,950 963,850 +2,790  
London Cocoa(LCE) Weekly Monthly
May23 230420 2270 2275 2255 2259 -11 4,311 44,536 -1,593 Hover/Click
Jul23 230420 2267 2281 2261 2263 -12 9,038 86,435 +847 Hover/Click
Sep23 230420 2229 2237 2217 2220 -12 4,155 49,091 -628 Hover/Click
Dec23 230420 2154 2163 2148 2153 -5 5,268 56,280 -10 Hover/Click
Mar24 230420 2092 2096 2083 2088 -4 3,276 50,863 +1,300 Hover/Click
May24 230420 2064 2069 2064 2066 -5 583 12,699 +177 Hover/Click
Jul24 230420 2051 2054 2050 2051 -5 229 5,603 -25 Hover/Click
Total Volume and Open Interest 26,864 310,817 +70  
London Sugar(LCE) Weekly Monthly
Aug23 230420 680.30 697.30 676.00 695.70 +15.60 4,259 39,811 +512 Hover/Click
Oct23 230420 663.10 679.90 660.10 678.50 +14.60 2,045 18,180 +274 Hover/Click
Dec23 230420 647.60 663.30 645.30 662.80 +14.20 787 10,488 +25 Hover/Click
Mar24 230420 632.60 649.80 632.00 649.50 +14.90 930 6,004 -33 Hover/Click
May24 230420 620.20 636.40 619.10 636.20 +14.70 98 2,096 +49 Hover/Click
Total Volume and Open Interest 8,410 78,235 +1,011  
Cotton(ICE) Weekly Monthly
May23 230420 83.12 83.25 79.24 79.24 -4.00 5,731 3,971 -3,479 Hover/Click
Jul23 230420 83.65 83.70 79.65 80.09 -3.56 21,230 85,287 -2,005 Hover/Click
Oct23 230420 81.46 81.46 81.06 81.06 -2.95 0 20 +0 Hover/Click
Dec23 230420 83.36 83.57 80.17 80.58 -2.92 8,639 56,822 +537 Hover/Click
Mar24 230420 83.25 83.26 80.25 80.71 -2.75 2,460 9,106 +679 Hover/Click
May24 230420 82.33 82.68 79.92 80.55 -2.50 1,213 3,189 +373 Hover/Click
Total Volume and Open Interest 40,742 165,234 -3,042  
Crude Oil(NYM) Weekly Monthly
May23 230420 78.87 78.89 76.97 77.29 -1.87 78,310 19,564 -36,635 Hover/Click
Jun23 230420 79.03 79.07 76.97 77.37 -1.86 350,784 406,456 +16,473 Hover/Click
Jul23 230420 78.73 78.77 76.72 77.11 -1.85 80,955 305,360 +3,466 Hover/Click
Aug23 230420 78.27 78.27 76.27 76.64 -1.81 32,568 121,470 +2,136 Hover/Click
Sep23 230420 77.48 77.58 75.70 76.06 -1.77 27,847 172,244 -1,805 Hover/Click
Oct23 230420 76.82 76.83 75.13 75.46 -1.73 11,439 82,135 -50 Hover/Click
Nov23 230420 75.88 75.97 74.61 74.90 -1.68 6,850 55,650 -217 Hover/Click
Dec23 230420 75.77 75.80 74.07 74.38 -1.64 50,331 203,651 -1,647 Hover/Click
Jan24 230420 74.80 74.80 73.63 73.88 -1.60 3,872 34,593 -937 Hover/Click
Feb24 230420 74.40 74.40 73.17 73.43 -1.55 2,961 25,051 -37 Hover/Click
Mar24 230420 74.29 74.29 72.88 73.01 -1.51 6,278 40,736 -382 Hover/Click
Apr24 230420 73.39 73.39 72.46 72.60 -1.48 868 21,293 +250 Hover/Click
May24 230420 72.43 72.60 72.02 72.23 -1.46 850 16,769 +255 Hover/Click
Jun24 230420 73.10 73.10 71.57 71.88 -1.42 12,276 85,329 -150 Hover/Click
Jul24 230420 71.50 71.50 71.50 71.50 -1.39 307 12,781 -53 Hover/Click
Aug24 230420 71.13 71.13 71.13 71.13 -1.35 593 10,218 +337 Hover/Click
Total Volume and Open Interest 689,477 1,894,743 -18,449  
e-miNY Crude Oil(NYM)
Jun23 230420 79.025 79.025 76.950 77.375 -1.875 14,438 2,496 +736  
Jul23 230420 78.650 78.700 76.750 77.100 -1.850 331 1,252 +10  
Aug23 230420 78.150 78.150 76.300 76.650 -1.800 73 40 -10  
Sep23 230420 76.650 76.850 75.725 76.050 -1.775 56 47 +0  
Oct23 230420 76.050 76.225 75.150 75.450 -1.750 4 6 +1  
Nov23 230420 75.300 75.325 74.900 74.900 -1.675 2 18 +0  
Dec23 230420 75.550 75.550 74.100 74.375 -1.650 87 307 +26  
Jan24 230420 73.875 73.875 73.875 73.875 -1.625 1 10 +0  
Feb24 230420 73.425 73.425 73.425 73.425 -1.550 3 12 -1  
Mar24 230420 73.000 73.000 73.000 73.000 -1.525 1 8 +1  
Total Volume and Open Interest 15,007 4,264 -4,030  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230420 255.25 255.25 247.12 249.49 -6.28 22,375 42,214 -2,389 Hover/Click
Jun23 230420 253.46 253.46 246.08 248.08 -5.93 43,309 71,262 +1,235 Hover/Click
Jul23 230420 252.75 252.75 245.98 247.79 -5.71 16,842 27,729 +261 Hover/Click
Aug23 230420 252.76 252.76 246.36 248.09 -5.44 6,577 15,302 +526 Hover/Click
Sep23 230420 252.62 252.80 246.83 248.47 -5.21 7,500 20,033 +78 Hover/Click
Oct23 230420 252.54 252.79 247.11 248.65 -5.04 3,107 15,671 +281 Hover/Click
Nov23 230420 251.23 251.23 247.14 248.42 -4.92 2,493 13,259 +106 Hover/Click
Dec23 230420 251.64 251.95 246.50 247.97 -4.85 6,584 21,988 +650 Hover/Click
Jan24 230420 250.52 250.52 246.45 247.79 -4.76 1,391 6,531 +253 Hover/Click
Feb24 230420 249.39 249.39 245.89 247.21 -4.55 617 3,091 +24 Hover/Click
Mar24 230420 247.98 248.04 244.59 245.88 -4.29 607 3,994 +114 Hover/Click
Apr24 230420 245.74 245.74 242.89 243.65 -4.08 312 3,202 +33 Hover/Click
May24 230420 243.00 243.80 242.00 242.42 -3.91 129 1,723 +21 Hover/Click
Jun24 230420 242.39 242.39 240.35 241.34 -3.77 314 4,311 +91 Hover/Click
Total Volume and Open Interest 112,782 261,850 +1,391  
RBOB Gasoline(NYM) Weekly Monthly
May23 230420 264.47 264.47 255.67 258.64 -5.91 37,800 48,413 -8,065 Hover/Click
Jun23 230420 261.21 261.21 253.10 256.00 -5.31 78,469 98,988 +873 Hover/Click
Jul23 230420 256.72 256.72 249.45 251.75 -5.57 39,884 41,746 -741 Hover/Click
Aug23 230420 252.39 252.39 245.64 247.34 -5.89 20,991 21,564 +558 Hover/Click
Sep23 230420 247.23 247.54 241.45 242.70 -6.08 21,838 34,330 +1,085 Hover/Click
Oct23 230420 229.32 229.32 225.02 226.17 -5.69 8,529 22,692 -511 Hover/Click
Nov23 230420 226.15 226.15 220.49 221.56 -5.55 3,443 14,417 +260 Hover/Click
Dec23 230420 223.60 223.60 217.41 218.44 -5.52 5,607 16,290 -518 Hover/Click
Jan24 230420 218.65 218.65 216.70 217.07 -5.50 1,317 10,554 +349 Hover/Click
Feb24 230420 217.07 217.07 216.70 217.07 -5.41 164 1,400 -11 Hover/Click
Total Volume and Open Interest 218,279 316,214 -6,713  
e-miNY RBOB Gasoline(NYM)
May23 230420 258.64 258.64 258.60 258.64 -5.91 1 2 +1  
Jun23 230420 256.00 256.00 256.00 256.00 -5.31 0 2 +0  
Jul23 230420 251.75 251.75 251.75 251.75 -5.57 0 2 +0  
Aug23 230420 247.34 247.34 247.34 247.34 -5.89        
Total Volume and Open Interest 1 6 +1  
Natural Gas(NYM) Weekly Monthly
May23 230420 2.179 2.271 2.140 2.249 +0.027 147,565 70,024 -23,444 Hover/Click
Jun23 230420 2.361 2.436 2.316 2.427 +0.032 97,933 180,724 +81 Hover/Click
Jul23 230420 2.554 2.638 2.521 2.625 +0.036 69,031 258,366 +2,616 Hover/Click
Aug23 230420 2.637 2.710 2.596 2.697 +0.036 20,867 60,976 +1,383 Hover/Click
Sep23 230420 2.603 2.689 2.575 2.676 +0.039 22,483 120,395 -1,816 Hover/Click
Oct23 230420 2.710 2.779 2.665 2.769 +0.042 26,202 106,356 -399 Hover/Click
Nov23 230420 3.117 3.202 3.075 3.196 +0.061 9,901 48,619 +220 Hover/Click
Dec23 230420 3.587 3.669 3.548 3.664 +0.061 7,234 45,488 +257 Hover/Click
Jan24 230420 3.833 3.900 3.782 3.894 +0.053 13,379 80,662 -401 Hover/Click
Feb24 230420 3.721 3.792 3.680 3.788 +0.053 3,092 26,674 +273 Hover/Click
Mar24 230420 3.406 3.461 3.354 3.457 +0.051 5,348 46,161 +67 Hover/Click
Apr24 230420 3.117 3.169 3.067 3.168 +0.051 5,931 52,199 +414 Hover/Click
May24 230420 3.118 3.160 3.060 3.160 +0.053 2,579 23,753 +301 Hover/Click
Jun24 230420 3.252 3.301 3.207 3.301 +0.048 1,107 6,989 +309 Hover/Click
Jul24 230420 3.393 3.446 3.363 3.446 +0.043 1,352 7,402 -345 Hover/Click
Aug24 230420 3.430 3.479 3.397 3.479 +0.042 1,161 7,493 +208 Hover/Click
Total Volume and Open Interest 441,746 1,311,982 -18,965  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230420 82.75 82.92 80.77 81.10 -2.02 333,215 335,082 -31,932 Hover/Click
Jul23 230420 82.37 82.58 80.50 80.81 -1.98 285,619 444,226 +21,274 Hover/Click
Aug23 230420 81.96 82.14 80.09 80.40 -1.95 150,404 236,768 +9,878 Hover/Click
Sep23 230420 81.47 81.66 79.65 79.96 -1.91 93,720 188,277 +7,206 Hover/Click
Oct23 230420 80.94 81.12 79.15 79.46 -1.88 46,615 107,043 +2,461 Hover/Click
Nov23 230420 80.48 80.61 78.69 78.99 -1.83 21,218 99,909 +2,197 Hover/Click
Dec23 230420 79.95 80.10 78.20 78.52 -1.79 104,013 260,292 +804 Hover/Click
Jan24 230420 79.59 79.59 77.78 78.08 -1.74 9,454 46,281 +222 Hover/Click
Feb24 230420 79.13 79.13 77.34 77.66 -1.70 8,467 52,175 +277 Hover/Click
Mar24 230420 78.56 78.57 77.04 77.31 -1.65 10,746 50,327 +780 Hover/Click
Apr24 230420 78.13 78.13 76.69 76.95 -1.60 1,604 16,619 +195 Hover/Click
May24 230420 77.75 77.75 76.41 76.61 -1.56 1,439 13,408 +285 Hover/Click
Jun24 230420 77.50 77.59 75.96 76.29 -1.51 17,000 80,012 +1,093 Hover/Click
Jul24 230420 75.94 75.94 75.94 75.94 -1.47 138 13,211 +46 Hover/Click
Total Volume and Open Interest 1,119,951 2,239,008 +13,466  
Gas Oil(ICE) Weekly Monthly
May23 230420 738.50 739.25 714.50 718.75 -25.75 50,886 109,643 +1,157 Hover/Click
Jun23 230420 734.50 735.75 713.25 717.00 -23.75 51,369 132,175 +4,912 Hover/Click
Jul23 230420 732.75 733.50 713.25 716.75 -22.00 31,322 62,447 -1,215 Hover/Click
Aug23 230420 733.00 733.00 714.25 717.50 -21.00 14,983 35,742 +1,642 Hover/Click
Sep23 230420 732.50 732.75 715.75 718.75 -20.25 18,851 42,058 +1,007 Hover/Click
Oct23 230420 733.50 734.00 717.75 720.75 -19.75 12,060 27,854 +1,214 Hover/Click
Nov23 230420 730.50 730.50 715.25 718.25 -18.75 6,018 22,804 +991 Hover/Click
Dec23 230420 724.25 724.75 710.50 713.25 -17.75 27,279 61,076 -1,018 Hover/Click
Jan24 230420 721.50 721.50 709.25 711.75 -17.00 1,587 15,168 +28 Hover/Click
Feb24 230420 719.75 719.75 708.00 710.25 -16.75 536 10,394 -89 Hover/Click
Total Volume and Open Interest 223,671 591,851 +9,212  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230420 78.85 78.98 76.96 77.37 -1.87 52,082 83,523 +2,804 Hover/Click
Jul23 230420 78.67 78.67 76.73 77.11 -1.85 43,071 60,086 +3,273 Hover/Click
Aug23 230420 78.07 78.18 76.29 76.64 -1.81 32,300 33,577 +131 Hover/Click
Sep23 230420 77.07 77.07 75.75 76.06 -1.77 21,782 47,976 +103 Hover/Click
Oct23 230420 76.44 76.44 75.16 75.46 -1.73 12,397 15,955 +95 Hover/Click
Nov23 230420 76.23 76.23 74.71 74.90 -1.68 4,028 10,021 +89 Hover/Click
Dec23 230420 75.68 75.68 74.15 74.38 -1.64 11,798 72,723 +494 Hover/Click
Jan24 230420 74.16 74.16 73.84 73.88 -1.61 485 8,260 -162 Hover/Click
Feb24 230420 73.70 73.70 73.43 73.43 -1.55 131 6,197 +34 Hover/Click
Mar24 230420 72.82 73.01 72.82 73.01 -1.51 461 8,850 -105 Hover/Click
Apr24 230420 72.60 72.60 72.60 72.60 -1.48 89 1,877 -47 Hover/Click
May24 230420 72.24 72.24 72.24 72.24 -1.45 13 1,589 +13 Hover/Click
Jun24 230420 71.88 71.88 71.88 71.88 -1.42 1,091 18,749 -13 Hover/Click
Jul24 230420 71.50 71.50 71.50 71.50 -1.39 10 1,651 +10 Hover/Click
Aug24 230420 71.13 71.13 71.13 71.13 -1.36 0 999 +0 Hover/Click
Sep24 230420 70.78 70.78 70.78 70.78 -1.33 45 4,060 +5 Hover/Click
Total Volume and Open Interest 182,700 443,397 -13,802  
US Dollar Index(ICE) Weekly Monthly
Jun23 230420 101.695 101.845 101.350 101.565 -0.103 11,478 34,156 -9 Hover/Click
Sep23 230420 101.375 101.515 101.155 101.280 -0.103 24 675 +12 Hover/Click
Dec23 230420 101.500 101.500 101.110 101.110 -0.103 0 37 +0 Hover/Click
Total Volume and Open Interest 11,502 34,868 +3  
Australian Dollar(CME) Weekly Monthly
Jun23 230420 67.31 67.88 67.13 67.58 +0.26 55,792 158,237 -478 Hover/Click
Sep23 230420 67.46 68.11 67.38 67.82 +0.26 3 498 +2 Hover/Click
Dec23 230420 68.01 68.27 67.60 68.01 +0.26 1 86 +1 Hover/Click
Total Volume and Open Interest 55,820 159,232 -476  
British Pound(CME) Weekly Monthly
Jun23 230420 124.54 124.83 124.19 124.55 +0.01 87,573 215,530 +2,711 Hover/Click
Sep23 230420 124.77 124.96 124.35 124.68 unch 438 2,173 +3 Hover/Click
Dec23 230420 124.72 124.94 124.38 124.72 unch 0 8,779 +0 Hover/Click
Total Volume and Open Interest 88,429 227,393 +2,857  
Canadian Dollar(CME) Weekly Monthly
Jun23 230420 74.38 74.44 74.21 74.29 -0.07 68,838 139,462 -4,613 Hover/Click
Sep23 230420 74.43 74.56 74.35 74.42 -0.07 41 2,559 +1 Hover/Click
Dec23 230420 74.51 74.63 74.47 74.51 -0.07 2 1,237 +1 Hover/Click
Mar24 230420 74.59 74.70 74.54 74.59 -0.07 9 142 +1 Hover/Click
Total Volume and Open Interest 68,935 143,832 -4,588  
Japanese Yen(CME) Weekly Monthly
Jun23 230420 74.91 75.27 74.73 75.08 +0.18 135,059 171,089 +1,694 Hover/Click
Sep23 230420 75.89 76.29 75.78 76.13 +0.19 67 2,274 +7 Hover/Click
Dec23 230420 77.19 77.29 76.82 77.15 +0.19 6 207 +3 Hover/Click
Total Volume and Open Interest 135,269 179,225 +1,718  
Swiss Franc(CME) Weekly Monthly
Jun23 230420 112.18 112.84 112.05 112.67 +0.50 15,448 40,809 +414 Hover/Click
Sep23 230420 113.44 113.88 113.14 113.75 +0.50 7 368 +0 Hover/Click
Dec23 230420 114.76 114.78 114.11 114.76 +0.52 0 107 +0 Hover/Click
Total Volume and Open Interest 15,455 41,284 +414  
EuroFX(CME) Weekly Monthly
Jun23 230420 109.94 110.26 109.69 110.01 +0.11 162,488 755,175 +1,860 Hover/Click
Sep23 230420 110.36 110.72 110.17 110.49 +0.11 462 6,914 +7 Hover/Click
Dec23 230420 110.85 111.09 110.71 110.85 +0.10 78 2,003 +11 Hover/Click
Total Volume and Open Interest 163,478 768,446 +2,072  
Mexican Peso(CME) Weekly Monthly
Jun23 230420 547.25 549.13 545.00 548.63 +1.63 34,080 269,798 +2,780 Hover/Click
Sep23 230420 538.38 538.38 536.75 538.38 +1.50 0 655 +0 Hover/Click
Total Volume and Open Interest 34,080 270,478 +2,780  
Brazilian Real(CME) Weekly Monthly
May23 230420 196.30 198.35 196.30 197.90 +1.30 11,961 47,347 +1,934  
Jun23 230420 195.45 197.10 195.15 196.70 +1.25 290 6,365 -101 Hover/Click
Jul23 230420 195.85 195.85 195.85 195.85 +1.25 0 4 +0  
Aug23 230420 194.65 194.65 194.65 194.65 +1.10        
Total Volume and Open Interest 12,251 53,716 +1,833  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230420 129~210 130~230 129~200 130~100 +0~190 280,984 1,184,743 -913 Hover/Click
Sep23 230420 130~160 130~260 129~260 130~150 +0~190 57 191 +45 Hover/Click
Dec23 230420 130~200 130~200 130~200 130~200 +0~190       Hover/Click
Total Volume and Open Interest 281,041 1,184,934 -868  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230420 114~080 114~260 114~070 114~210 +0~150 1,356,814 4,387,483 -814 Hover/Click
Sep23 230420 115~010 115~170 114~315 115~130 +0~155 646 5,582 +320 Hover/Click
Dec23 230420 116~080 116~080 116~080 116~080 +0~155       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230420 109~000 109~136 108~312 109~100 +0~116 916,835 4,462,036 -9,953 Hover/Click
Sep23 230420 109~284 109~310 109~272 109~280 +0~126 47 700 +47 Hover/Click
Dec23 230420 110~120 110~120 110~120 110~120 +0~126       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230420 102~266 103~012 102~261 102~316 +0~060 585,334 2,656,756 +14,526 Hover/Click
Sep23 230420 103~176 103~184 103~176 103~184 +0~057 41 97 +13 Hover/Click
Dec23 230420 104~044 104~044 104~044 104~044 +0~057       Hover/Click
Total Volume and Open Interest 585,375 2,656,853 +14,539  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230420 95.235 95.265 95.225 95.255 +0.020 82,329 182,465 -9,331  
Sep23 230420 95.065 95.105 95.040 95.085 +0.035 77,850 138,347 +4,764  
Dec23 230420 95.145 95.215 95.120 95.185 +0.055 53,709 119,973 +5,731  
Mar24 230420 95.375 95.465 95.360 95.435 +0.075 44,437 96,109 +4,223  
Jun24 230420 95.630 95.740 95.620 95.710 +0.090 42,900 103,297 +2,528  
Sep24 230420 95.825 95.950 95.820 95.920 +0.105 44,978 87,288 +702  
Dec24 230420 95.950 96.075 95.940 96.050 +0.110 41,090 107,813 +4,574  
Mar25 230420 96.020 96.140 96.015 96.115 +0.105 24,540 67,464 +798  
Jun25 230420 96.080 96.185 96.065 96.155 +0.095 15,787 46,161 +1,218  
Sep25 230420 96.140 96.225 96.115 96.195 +0.085 17,620 34,600 +45  
Dec25 230420 96.185 96.265 96.165 96.240 +0.080 12,687 39,359 +313  
Mar26 230420 96.230 96.310 96.210 96.280 +0.075 8,381 36,645 +238  
Jun26 230420 96.260 96.345 96.245 96.315 +0.070 5,674 13,308 +1,337  
Sep26 230420 96.280 96.380 96.280 96.350 +0.070 5,020 13,319 +179  
Dec26 230420 96.315 96.415 96.315 96.385 +0.070 4,010 17,250 -169  
Mar27 230420 96.360 96.460 96.350 96.425 +0.070 1,663 17,190 +71  
Jun27 230420 96.405 96.490 96.390 96.455 +0.070 543 9,261 +114  
Sep27 230420 96.420 96.505 96.420 96.480 +0.065 110 3,284 +9  
Total Volume and Open Interest 546,032 1,291,449 +24,241  
Ultra T-Bond(CBOT)
Jun23 230420 138~20 140~06 138~19 139~21 +0~28 139,272 1,423,615 -2,040  
Sep23 230420 140~03 140~18 139~04 140~03 +0~27 23 177 +22  
Dec23 230420 140~03 140~03 140~03 140~03 +0~27        
Total Volume and Open Interest 139,295 1,423,792 -2,018  
Ultra 10-Yr T-Note(CBOT)
Jun23 230420 120~020 120~245 120~010 120~185 +0~170 291,089 1,607,475 -4,980  
Sep23 230420 121~140 121~190 121~140 121~140 +0~170        
Dec23 230420 121~070 121~070 121~070 121~070 +0~170        
Total Volume and Open Interest 291,089 1,607,475 -4,980  
30 Day Federal Funds(CBOT)
Apr23 230420 95.170 95.173 95.170 95.170 unch 2,129 483,185 -282  
May23 230420 94.970 94.975 94.965 94.970 unch 81,799 329,860 -13,463  
Jun23 230420 94.910 94.925 94.905 94.920 +0.010 31,091 129,988 +7,057  
Jul23 230420 94.885 94.905 94.870 94.900 +0.020 59,403 251,708 +2,449  
Aug23 230420 94.910 94.945 94.905 94.940 +0.020 73,729 205,775 +14,661  
Sep23 230420 94.950 94.990 94.940 94.980 +0.025 16,438 34,886 +177  
Total Volume and Open Interest 352,362 1,740,155 +11,561  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230420 147.27 147.56 147.26 147.50 +0.23 688 16,262 -63 Hover/Click
Sep23 230420 147.50 147.50 147.50 147.50 +0.23       Hover/Click
Dec23 230420 147.40 147.40 147.40 147.40 +0.23       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230420 135.96 137.22 135.48 136.68 +0.86 55,486 208,100 -9,389  
Sep23 230420 136.64 136.64 136.32 136.32 +0.88 0 8 -2  
Dec23 230420 135.68 135.68 135.68 135.68 +0.86        
Total Volume and Open Interest 55,486 208,108 -9,391  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230420 133.55 134.19 133.42 134.01 +0.58 662,534 1,214,995 -13,073 Hover/Click
Sep23 230420 133.45 133.50 133.07 133.38 +0.59 4 101 +2 Hover/Click
Dec23 230420 132.81 132.81 132.81 132.81 +0.58       Hover/Click
Total Volume and Open Interest 662,538 1,215,096 -13,071  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230420 116.71 117.05 116.64 116.97 +0.33 469,270 1,365,801 -22,088 Hover/Click
Sep23 230420 116.33 116.33 116.33 116.33 +0.37 0 71 +0 Hover/Click
Dec23 230420 118.04 118.04 118.04 118.04 +0.33       Hover/Click
Total Volume and Open Interest 469,270 1,365,872 -22,088  
Euro-Schatz(EUREX)
Jun23 230420 105.25 105.38 105.22 105.34 +0.12 425,764 1,717,224 +42,933  
Sep23 230420 105.50 105.50 105.50 105.50 +0.12 0 2 +0  
Dec23 230420 105.34 105.34 105.34 105.34 +0.12        
Total Volume and Open Interest 425,764 1,717,226 +42,933  
3-Mth Euribor(EUREX)
Jun23 230420 96.415 96.415 96.415 96.415 +0.025 0 70 +0  
Sep23 230420 96.190 96.190 96.190 96.190 +0.035 5 130 +0  
Dec23 230420 96.255 96.255 96.255 96.255 +0.045 5 27 +5  
Total Volume and Open Interest 10 497 +5  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230420 100~04 100~31 99~30 100~21 +0~23 222,415 431,827 +2,474 Hover/Click
Sep23 230420 100~26 100~26 100~12 100~12 +0~23 0 40 +0 Hover/Click
Total Volume and Open Interest 222,415 431,867 +2,474  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230420 96.390 96.420 96.380 96.410 +0.020 158,244 523,883 +8,086  
Sep23 230420 96.140 96.200 96.130 96.180 +0.030 156,894 568,103 +12,453  
Dec23 230420 96.195 96.265 96.185 96.245 +0.040 135,411 374,935 +13,761  
Total Volume and Open Interest 956,450 3,338,821 +43,047  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230420 96.23 96.26 96.19 96.24 unch 29,829 202,205 -2,997  
Sep23 230420 96.16 96.18 96.11 96.16 -0.01 31,506 133,740 +2,923  
Dec23 230420 96.16 96.17 96.10 96.16 -0.01 27,772 158,253 +3,719  
Mar24 230420 96.20 96.23 96.16 96.22 unch 16,026 105,418 -1,132  
Jun24 230420 96.30 96.33 96.26 96.32 +0.01 8,713 97,742 -791  
Sep24 230420 96.39 96.43 96.35 96.42 +0.02 7,593 81,935 +1,351  
Dec24 230420 96.48 96.52 96.44 96.51 +0.03 2,039 52,778 -68  
Mar25 230420 96.54 96.60 96.51 96.58 +0.03 1,344 29,421 +98  
Jun25 230420 96.57 96.64 96.57 96.64 +0.03 57 1,998 -36  
Sep25 230420 96.60 96.68 96.60 96.68 +0.03 0 443 +0  
Total Volume and Open Interest 124,880 864,320 +3,067  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230420 96.48 96.51 96.45 96.50 +0.01 389,988 1,091,839 +45,713  
Sep23 230420 96.50 96.50 96.50 96.50 +0.01        
Total Volume and Open Interest 389,988 1,091,839 +45,713  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230420 96.85 96.87 96.80 96.86 +0.01 216,290 740,199 +677  
Sep23 230420 96.86 96.86 96.86 96.86 +0.01        
Total Volume and Open Interest 216,290 740,199 +677  
Gold(CMX) Weekly Monthly
Apr23 230420 1998.0 2007.6 1998.0 2007.6 +12.4 61 390 -137 Hover/Click
Jun23 230420 2007.7 2024.2 2002.2 2019.1 +11.8 218,808 393,485 -9,044 Hover/Click
Aug23 230420 2025.8 2042.5 2021.4 2037.9 +12.0 7,306 38,179 +1,609 Hover/Click
Oct23 230420 2040.5 2060.7 2040.5 2056.4 +12.1 663 9,598 -78 Hover/Click
Dec23 230420 2062.1 2079.0 2058.0 2074.4 +12.1 1,104 25,768 +29 Hover/Click
Feb24 230420 2088.2 2092.0 2085.5 2091.9 +12.2 804 3,579 +258 Hover/Click
Apr24 230420 2108.6 2108.6 2108.6 2108.6 +11.9 123 985 +93 Hover/Click
Jun24 230420 2116.1 2124.3 2115.6 2124.3 +11.6 14 691 +5 Hover/Click
Aug24 230420 2138.9 2138.9 2138.9 2138.9 +11.6 0 53 +0 Hover/Click
Oct24 230420 2151.3 2151.3 2151.3 2151.3 +11.6 0 32 +0 Hover/Click
Dec24 230420 2164.9 2164.9 2164.9 2164.9 +11.6 0 458 +0 Hover/Click
Feb25 230420 2180.9 2180.9 2180.9 2180.9 +11.6       Hover/Click
Total Volume and Open Interest 229,807 475,026 -7,228  
Silver(CMX) Weekly Monthly
May23 230420 2537.0 2558.5 2515.5 2537.3 +0.2 74,679 60,957 -5,307 Hover/Click
Jul23 230420 2558.0 2580.5 2538.0 2559.5 +0.5 18,976 81,296 +5,567 Hover/Click
Sep23 230420 2579.5 2600.0 2560.5 2581.6 +0.7 947 9,324 +65 Hover/Click
Dec23 230420 2610.0 2633.5 2596.5 2613.0 +0.6 546 5,574 +114 Hover/Click
Mar24 230420 2644.5 2644.5 2644.5 2644.5 +1.3 120 959 +8 Hover/Click
May24 230420 2667.5 2677.0 2645.0 2663.8 +0.5 77 284 +47 Hover/Click
Jul24 230420 2681.3 2681.3 2681.3 2681.3 +0.5 0 7 +0 Hover/Click
Total Volume and Open Interest 95,621 158,879 +508  
Platinum(NYMEX) Weekly Monthly
Apr23 230420 1101.7 1101.7 1098.7 1098.7 +2.0 1 6 +0 Hover/Click
Jul23 230420 1103.6 1112.5 1094.5 1107.6 +1.9 22,481 60,875 +1,503 Hover/Click
Oct23 230420 1107.6 1116.8 1099.5 1113.2 +1.8 347 3,984 -21 Hover/Click
Jan24 230420 1113.0 1117.7 1105.0 1117.1 +1.9 62 318 +1 Hover/Click
Total Volume and Open Interest 22,901 65,203 +1,409  
Palladium(NYMEX) Weekly Monthly
Jun23 230420 1611.50 1628.00 1575.50 1588.70 -30.10 2,656 10,483 -260 Hover/Click
Sep23 230420 1626.00 1627.00 1595.50 1602.30 -30.40 142 1,111 +67 Hover/Click
Dec23 230420 1624.00 1624.00 1614.60 1614.60 -30.10 2 60 +2 Hover/Click
Total Volume and Open Interest 2,801 11,657 -191  
Copper(CMX) Weekly Monthly
May23 230420 407.25 407.80 400.85 402.55 -5.15 56,254 47,907 -6,085 Hover/Click
Jul23 230420 407.60 408.30 401.60 403.25 -4.85 28,538 94,861 +2,432 Hover/Click
Sep23 230420 407.80 408.35 402.15 403.75 -4.70 4,266 20,628 -268 Hover/Click
Dec23 230420 408.30 408.70 402.65 404.20 -4.65 3,288 23,701 +625 Hover/Click
Mar24 230420 405.80 407.60 403.30 404.35 -4.55 786 5,516 +129 Hover/Click
Total Volume and Open Interest 94,059 202,999 -3,217  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230420 34014 34033 33802 33909 -124 124,516 95,986 +529 Hover/Click
Sep23 230420 34254 34295 34077 34176 -127 65 587 -7 Hover/Click
Dec23 230420 34277 34327 34277 34327 -116 2 11 +1 Hover/Click
Mar24 230420 34488 34488 34488 34488 -121       Hover/Click
Total Volume and Open Interest 124,583 96,584 +523  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230420 34016 34032 33803 33909 -124 75,876 28,615 +585 Hover/Click
Sep23 230420 34246 34298 34077 34176 -127 149 934 +36 Hover/Click
Dec23 230420 34368 34383 34220 34327 -116 0 20 +0 Hover/Click
Mar24 230420 34488 34488 34488 34488 -121 0 2 +0 Hover/Click
Total Volume and Open Interest 76,025 29,571 +621  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230420 4172.25 4173.50 4137.00 4152.50 -26.00 1,292,622 2,236,588 -19,700 Hover/Click
Sep23 230420 4209.75 4211.50 4175.75 4191.00 -26.50 2,163 16,766 +419 Hover/Click
Dec23 230420 4220.50 4227.50 4214.00 4227.25 -28.00 71 3,050 +41 Hover/Click
Mar24 230420 4275.75 4275.75 4254.00 4263.50 -31.00 2 85 +2 Hover/Click
Total Volume and Open Interest 1,294,858 2,259,083 -19,238  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230420 4173.25 4173.50 4136.75 4152.50 -26.00 803,932 215,616 +12,714 Hover/Click
Sep23 230420 4210.00 4213.00 4175.75 4191.00 -26.50 1,629 3,071 +136 Hover/Click
Dec23 230420 4245.00 4248.00 4215.00 4227.25 -28.00 49 366 +10 Hover/Click
Mar24 230420 4275.00 4275.00 4263.50 4263.50 -31.00 0 135 +0 Hover/Click
Total Volume and Open Interest 805,610 219,194 +12,860  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230420 13162.00 13200.00 13021.75 13074.25 -108.75 529,506 246,963 +5,289 Hover/Click
Sep23 230420 13305.50 13342.25 13170.75 13219.75 -110.00 346 3,166 +103 Hover/Click
Dec23 230420 13430.00 13458.50 13313.75 13350.00 -110.00 0 201 +0 Hover/Click
Total Volume and Open Interest 529,852 250,451 +5,392  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230420 13166.00 13199.75 13022.00 13074.25 -108.75 824,835 67,984 +4,739 Hover/Click
Sep23 230420 13301.75 13345.00 13169.25 13219.75 -110.00 1,543 2,383 +40 Hover/Click
Dec23 230420 13411.00 13459.25 13315.00 13350.00 -110.00 12 158 +5 Hover/Click
Total Volume and Open Interest 826,390 70,549 +4,784  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230420 2519.20 2524.00 2498.40 2512.70 -10.60 8,192 39,661 -184 Hover/Click
Sep23 230420 2530.20 2530.20 2530.20 2530.20 -9.60       Hover/Click
Dec23 230420 2548.90 2548.90 2548.90 2548.90 -9.70       Hover/Click
Total Volume and Open Interest 8,192 39,661 -184  
Volatility Index(CBOE)
Apr23 230419 17.15 17.65 16.75 16.75 -0.30 39,587 0 -54,447  
May23 230420 19.55 20.00 19.30 19.84 +0.44 64,886 180,323 +1,353  
Jun23 230420 21.50 21.90 21.35 21.80 +0.44 37,465 78,481 +8,963  
Jul23 230420 22.59 22.98 22.50 22.87 +0.38 12,264 36,243 -378  
Total Volume and Open Interest 131,633 359,484 +12,742  
S & P 600(CME)
Jun23 230420 1168.30 1168.30 1168.30 1168.30 -5.00        
Sep23 230420 1177.00 1177.00 1177.00 1177.00 -5.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230420 1805.90 1809.40 1788.40 1798.20 -11.70 139,078 499,595 -946 Hover/Click
Sep23 230420 1820.00 1825.30 1805.70 1814.60 -12.10 61 3,277 +33 Hover/Click
Dec23 230420 1830.80 1830.80 1824.20 1830.80 -10.90 0 2 +0 Hover/Click
Total Volume and Open Interest 139,139 502,874 -913  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230420 1805.50 1809.40 1788.40 1798.20 -11.70 56,302 17,910 +60 Hover/Click
Sep23 230420 1821.80 1825.00 1806.00 1814.60 -12.10 162 302 +14 Hover/Click
Dec23 230420 1830.80 1830.80 1830.80 1830.80 -10.90 0 22 +0 Hover/Click
Total Volume and Open Interest 56,464 18,236 +74  
Nikkei 225(CME)
Jun23 230420 28580 28730 28470 28630 +50 3,368 11,964 +260  
Sep23 230420 28580 28675 28580 28580 +50 1 12 +0  
Total Volume and Open Interest 3,369 11,976 +260  
Nikkei 225(SGX) Weekly Monthly
Jun23 230420 28570 28695 28405 28635 +70 28,939 117,743 +2,549  
Sep23 230420 28585 28585 28585 28585 +70 0 356 +0  
Dec23 230420 28360 28360 28360 28360 +70 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230420 28560 28695 28400 28650 +70 602,255 425,793 +8,348  
Sep23 230420 28505 28635 28340 28580 +40 17,515 24,486 +272  
Dec23 230420 28280 28410 28120 28360 +60 1,046 4,873 +40  
Total Volume and Open Interest 641,417 508,602 +13,420  
Nikkei 225(JPX)
Jun23 230420 28560 28700 28400 28650 +70 36,482 217,306 -742  
Sep23 230420 28510 28630 28360 28580 +40 292 14,794 +1,130  
Dec23 230420 28280 28390 28280 28360 +60 6 29,705 -598  
Total Volume and Open Interest 36,794 299,687 +695  
Nikkei 225(CME) Yen
Jun23 230420 28545 28695 28440 28605 +55 18,964 42,838 +669  
Sep23 230420 28540 28620 28400 28540 +55 0 35 +0  
Dec23 230420 28335 28335 28335 28335 +55        
Total Volume and Open Interest 18,964 42,873 +669  
Nikkei 225(CME) e-Mini Yen
Jun23 230420 28605 28605 28605 28605 +55        
Sep23 230420 28540 28540 28540 28540 +55        
Dec23 230420 28335 28335 28335 28335 +55        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230420 7554.5 7564.5 7507.5 7540.0 -12.5 135,542 201,633 -31,290  
May23 230420 7488.5 7492.5 7437.0 7469.5 -11.0 90,887 136,423 +90,309  
Jun23 230420 7390.5 7433.5 7390.5 7421.5 -9.5 63 1,725 +122  
Sep23 230420 7474.0 7474.0 7474.0 7474.0 -10.0        
Dec23 230420 7515.0 7515.0 7515.0 7515.0 -12.5        
Mar24 230420 7577.0 7577.0 7577.0 7577.0 -17.5        
Total Volume and Open Interest 226,492 339,782 +59,141  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230420 20306 20485 20291 20394 +74 109,932 110,640 -4,340  
May23 230420 20280 20462 20279 20369 +69 1,690 3,867 +840  
Jun23 230420 20250 20428 20250 20334 +69 320 9,051 +68  
Total Volume and Open Interest 112,147 134,146 -3,443  
DAX(EUREX) Weekly Monthly
Jun23 230420 16018.0 16042.0 15869.0 15929.0 -109.0 44,279 77,815 -100  
Sep23 230420 16061.0 16064.0 16057.0 16064.0 -110.0 11 154 -3  
Dec23 230420 16206.0 16206.0 16206.0 16206.0 -113.0 0 3 +0  
Total Volume and Open Interest 44,290 77,972 -103  
Mini-DAX(EUREX)
Jun23 230420 16029.0 16042.0 15869.0 15929.0 -109.0 26,728 13,392 -116  
Sep23 230420 16162.0 16162.0 16018.0 16064.0 -110.0 9 59 -3  
Dec23 230420 16206.0 16206.0 16206.0 16206.0 -113.0        
Total Volume and Open Interest 26,737 13,451 -119  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230420 4338 4348 4309 4327 -13 633,658 3,609,124 -27,584  
Sep23 230420 4364 4364 4330 4354 -13 8 30,242 +3  
Dec23 230420 4380 4380 4380 4380 -13 1,500 57,833 +1,500  
Total Volume and Open Interest 635,166 3,699,805 -26,081  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230420 11312 11353 11272 11335 +15 25,175 131,341 -2,078  
Sep23 230420 11376 11376 11369 11369 +15 34 147 +29  
Dec23 230420 11408 11408 11408 11408 +14 30 379 +29  
Total Volume and Open Interest 25,239 131,867 -2,020  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230420 7881.50 7914.00 7872.50 7896.50 +1.50 69,224 592,081 -2,223  
Sep23 230420 7899.00 7924.00 7899.00 7910.00 +1.00 43 727 +4  
Dec23 230420 7962.00 7962.00 7962.00 7962.00 +1.00 0 38 +0  
Total Volume and Open Interest 69,267 592,846 -2,219  
SPI 200(SFE) Weekly Monthly
Jun23 230420 7376.0 7397.0 7345.0 7377.0 unch 28,507 245,227 -1,388  
Sep23 230420 7333.0 7333.0 7333.0 7333.0 -1.0 0 7 +0  
Dec23 230420 7314.0 7314.0 7314.0 7314.0 -1.0        
Total Volume and Open Interest 30,507 248,228 -123  
FTSE MIB(ISE)
Jun23 230420 27410.00 27475.00 27000.00 27138.00 -306.00 12,852 97,426 +2,596  
Sep23 230420 27265.00 27425.00 27135.00 27208.00 -306.00 15 334 +9  
Dec23 230420 27288.00 27288.00 27288.00 27288.00 -256.00 0 4 +0  
Total Volume and Open Interest 12,867 97,764 +2,605  
KOSPI 200(KFE)
Jun23 230420 333.65 334.90 332.65 334.15 -0.95 171,637 323,163 +917  
Sep23 230420 334.95 336.40 334.15 335.45 -1.05 152 22,680 +4  
Dec23 230420 336.95 336.95 336.90 336.95 -1.85 6 28,489 +738  
Total Volume and Open Interest 171,795 394,094 +1,548  
GSCI(CME) Weekly Monthly
May23 230420 575.40 575.40 572.25 573.50 -9.15 10 614 -9  
Jun23 230420 571.00 571.00 571.00 571.00 -9.15        
Jul23 230420 568.50 568.50 568.50 568.50 -14.15        
Total Volume and Open Interest 10 614 -9  
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