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 99,155 131,719 -14,687 Hover/Click
Jul23 230420 1476.50 1477.00 1460.75 1468.50 -10.25 117,213 265,996 +8,293 Hover/Click
Aug23 230420 1421.00 1421.00 1403.75 1412.25 -11.00 7,916 26,840 +1,068 Hover/Click
Sep23 230420 1334.50 1335.00 1319.25 1326.00 -10.25 4,449 21,499 +596 Hover/Click
Nov23 230420 1308.00 1308.75 1293.75 1300.50 -8.00 30,903 168,638 -948 Hover/Click
Jan24 230420 1312.75 1315.25 1300.50 1307.50 -7.75 3,448 23,547 +97 Hover/Click
Mar24 230420 1307.25 1309.50 1295.75 1302.75 -7.25 2,819 22,894 +434 Hover/Click
May24 230420 1309.25 1310.50 1297.25 1304.50 -6.75 1,010 10,178 +174 Hover/Click
Jul24 230420 1308.75 1308.75 1299.25 1306.75 -6.50 233 4,285 +81 Hover/Click
Aug24 230420 1294.50 1294.50 1294.50 1294.50 -6.25 39 79 +11 Hover/Click
Sep24 230420 1257.00 1257.00 1257.00 1257.00 -6.25 41 231 +23 Hover/Click
Nov24 230420 1241.50 1241.50 1232.00 1237.75 -8.00 179 6,266 +16 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 267,412 683,161 -4,841  
Soybean Meal(CBOT) Weekly Monthly
May23 230420 454.60 455.10 448.20 451.30 -3.10 49,012 66,299 -10,945 Hover/Click
Jul23 230420 452.00 452.50 445.50 448.70 -3.30 67,982 188,316 +6,505 Hover/Click
Aug23 230420 442.10 443.70 436.80 438.90 -3.30 8,347 31,690 +425 Hover/Click
Sep23 230420 429.90 430.00 423.70 425.90 -2.60 6,301 33,949 +717 Hover/Click
Oct23 230420 419.70 420.00 414.30 416.50 -2.10 3,671 20,957 +402 Hover/Click
Dec23 230420 417.00 417.90 412.20 414.70 -1.70 14,764 76,274 +2,245 Hover/Click
Jan24 230420 414.30 414.40 409.30 411.70 -1.50 2,772 19,651 +904 Hover/Click
Mar24 230420 404.00 404.90 400.60 402.90 -1.10 725 9,021 +175 Hover/Click
May24 230420 397.90 399.30 395.30 397.80 -0.60 255 3,759 +41 Hover/Click
Jul24 230420 397.90 398.00 394.30 396.50 unch 208 2,341 +52 Hover/Click
Total Volume and Open Interest 154,181 454,299 +537  
Soybean Oil(CBOT) Weekly Monthly
May23 230420 55.02 55.34 54.18 54.43 -0.59 42,658 70,471 -8,929 Hover/Click
Jul23 230420 55.10 55.49 54.29 54.61 -0.55 57,904 172,898 +1,755 Hover/Click
Aug23 230420 54.61 55.08 53.95 54.23 -0.56 9,118 41,421 +586 Hover/Click
Sep23 230420 54.39 54.59 53.48 53.75 -0.60 3,832 34,900 +445 Hover/Click
Oct23 230420 53.77 54.01 52.88 53.16 -0.65 2,947 23,692 +503 Hover/Click
Dec23 230420 53.42 53.64 52.49 52.79 -0.71 12,017 92,745 +778 Hover/Click
Jan24 230420 53.00 53.37 52.24 52.57 -0.72 1,748 15,459 +85 Hover/Click
Mar24 230420 52.99 53.18 52.07 52.41 -0.73 475 12,443 +41 Hover/Click
May24 230420 52.90 53.04 51.98 52.32 -0.71 98 6,342 +15 Hover/Click
Jul24 230420 52.11 52.40 51.94 52.28 -0.72 177 3,832 +32 Hover/Click
Total Volume and Open Interest 131,061 479,920 -4,673  
Canola(WCE) Weekly Monthly
May23 230420 771.4 771.4 757.0 757.8 -14.7 6,659 23,406 -3,225 Hover/Click
Jul23 230420 743.9 743.9 727.2 727.9 -16.0 22,013 149,432 -1,970 Hover/Click
Nov23 230420 714.1 714.1 700.3 700.9 -13.4 10,354 88,419 +1,405 Hover/Click
Jan24 230420 716.5 716.5 704.7 705.8 -13.5 175 8,185 -1 Hover/Click
Mar24 230420 716.0 716.0 709.5 709.5 -13.6 56 2,105 +54 Hover/Click
Total Volume and Open Interest 39,311 271,772 -3,683  
Corn(CBOT) Weekly Monthly
May23 230420 672.00 674.00 661.50 663.75 -8.50 130,891 230,387 -13,900 Hover/Click
Jul23 230420 636.50 637.25 622.00 626.00 -10.50 141,155 501,202 +5,865 Hover/Click
Sep23 230420 568.00 568.75 558.25 562.50 -6.00 38,555 189,300 +2,454 Hover/Click
Dec23 230420 562.00 563.50 554.00 557.50 -5.50 49,153 318,318 +5,908 Hover/Click
Mar24 230420 570.00 571.50 562.75 566.25 -5.00 4,363 38,800 +371 Hover/Click
May24 230420 575.00 576.00 568.00 571.75 -4.50 1,258 12,562 -4 Hover/Click
Jul24 230420 576.25 577.50 569.50 573.50 -4.50 769 9,334 +223 Hover/Click
Sep24 230420 551.00 551.00 545.50 548.00 -5.25 142 2,331 +40 Hover/Click
Dec24 230420 543.00 543.25 536.00 538.50 -5.75 728 15,480 +250 Hover/Click
Mar25 230420 549.00 549.00 545.75 545.75 -5.75 0 290 +0 Hover/Click
Total Volume and Open Interest 367,039 1,319,551 +1,215  
Wheat(CBOT) Weekly Monthly
May23 230420 683.00 684.75 666.50 667.75 -14.00 44,586 68,651 -9,958 Hover/Click
Jul23 230420 695.00 696.00 678.25 680.00 -12.75 60,095 190,499 +2,862 Hover/Click
Sep23 230420 705.00 706.50 689.25 690.50 -13.25 17,884 47,175 +1,795 Hover/Click
Dec23 230420 721.25 721.75 704.50 706.00 -13.75 9,969 55,136 +982 Hover/Click
Mar24 230420 728.25 731.75 714.50 715.75 -13.75 1,925 10,521 +382 Hover/Click
May24 230420 731.50 734.00 716.25 717.50 -14.00 322 3,177 -63 Hover/Click
Total Volume and Open Interest 134,913 378,531 -3,980  
Wheat(KCBT) Weekly Monthly
May23 230420 862.50 865.25 836.00 840.25 -21.50 12,123 27,323 -3,429 Hover/Click
Jul23 230420 850.75 852.25 822.50 826.75 -23.00 24,537 80,783 +1,879 Hover/Click
Sep23 230420 845.50 847.50 818.25 822.25 -22.75 6,232 25,340 +499 Hover/Click
Dec23 230420 845.00 848.00 819.25 823.50 -22.00 4,836 31,782 +1,608 Hover/Click
Mar24 230420 843.00 847.75 820.00 824.50 -20.75 706 5,097 +257 Hover/Click
May24 230420 819.50 839.75 813.75 818.00 -20.50 178 668 +91 Hover/Click
Jul24 230420 787.00 802.25 779.25 783.75 -18.00 45 815 +0 Hover/Click
Total Volume and Open Interest 48,660 171,965 +905  
Wheat(MGE) Weekly Monthly
May23 230420 869.25 871.50 852.50 855.75 -11.25 5,014 11,593 -1,164 Hover/Click
Jul23 230420 874.00 874.00 851.75 855.25 -11.50 3,849 22,962 +727 Hover/Click
Sep23 230420 868.50 871.50 852.00 854.75 -11.50 666 16,977 +123 Hover/Click
Dec23 230420 868.00 872.25 854.00 856.50 -11.00 167 6,256 +4 Hover/Click
Mar24 230420 862.50 862.50 857.25 857.75 -10.25 8 251 +5 Hover/Click
May24 230420 851.75 851.75 851.75 851.75 -9.75 0 29 +0 Hover/Click
Total Volume and Open Interest 9,706 58,109 -304  
Oats(CBOT) Weekly Monthly
May23 230420 347.50 347.50 341.00 342.50 -4.75 258 1,895 -142 Hover/Click
Jul23 230420 340.50 342.25 337.00 338.00 -3.50 290 2,040 +62 Hover/Click
Sep23 230420 344.25 345.75 343.75 343.75 -4.00 6 338 -3 Hover/Click
Dec23 230420 354.25 354.25 354.25 354.25 -4.25 6 597 -2 Hover/Click
Total Volume and Open Interest 562 4,912 -83  
Rough Rice(CBOT) Weekly Monthly
May23 230420 17.14 17.22 16.76 16.78 -0.34 392 1,851 -194 Hover/Click
Jul23 230420 16.88 17.17 16.85 16.89 +0.03 343 2,459 +220 Hover/Click
Sep23 230420 14.96 15.26 14.96 15.19 +0.23 46 2,968 +34 Hover/Click
Nov23 230420 15.34 15.41 15.34 15.41 +0.23 2 348 +1 Hover/Click
Total Volume and Open Interest 784 7,643 +62  
Live Cattle(CME) Weekly Monthly
Apr23 230420 175.435 175.435 173.535 174.100 -1.335 1,832 5,832 -933 Hover/Click
Jun23 230420 163.400 164.450 162.350 164.350 +0.750 18,978 147,654 +1,563 Hover/Click
Aug23 230420 162.600 163.630 161.650 163.435 +0.685 7,723 93,441 +1,288 Hover/Click
Oct23 230420 166.700 167.880 166.050 167.735 +0.785 4,630 45,208 +691 Hover/Click
Dec23 230420 171.400 172.400 170.700 172.300 +0.720 2,614 31,040 +258 Hover/Click
Feb24 230420 174.850 175.900 174.235 175.850 +0.750 1,027 11,528 +115 Hover/Click
Total Volume and Open Interest 37,561 343,830 +3,240  
Feeder Cattle(CME) Weekly Monthly
Apr23 230420 204.100 205.235 202.735 205.035 +0.350 864 3,344 -233 Hover/Click
May23 230420 209.985 212.580 208.535 212.350 +1.865 6,476 15,483 -980 Hover/Click
Aug23 230420 226.250 229.630 225.800 229.535 +2.750 6,029 23,916 +711 Hover/Click
Sep23 230420 229.000 232.150 228.800 232.035 +2.455 1,877 7,105 -212 Hover/Click
Oct23 230420 231.350 233.850 230.880 233.785 +2.155 982 3,097 +149 Hover/Click
Nov23 230420 231.985 234.550 231.900 234.500 +1.800 261 2,254 +9 Hover/Click
Jan24 230420 230.750 232.550 230.285 232.535 +1.735 121 1,297 +46 Hover/Click
Total Volume and Open Interest 16,612 56,623 -509  
Lean Hogs(CME) Weekly Monthly
May23 230420 78.250 78.250 76.750 76.830 -1.950 779 2,950 -116  
Jun23 230420 85.500 85.750 84.650 85.080 -1.350 22,396 97,649 +1,267 Hover/Click
Jul23 230420 88.500 88.880 87.750 88.150 -1.200 8,644 28,866 +435 Hover/Click
Aug23 230420 89.780 90.030 89.100 89.380 -1.100 5,754 27,736 +259 Hover/Click
Oct23 230420 80.530 80.830 79.950 80.300 -0.600 3,036 30,693 +180 Hover/Click
Dec23 230420 76.900 76.930 76.150 76.500 -0.500 1,707 19,580 +275 Hover/Click
Feb24 230420 80.550 80.850 79.950 80.450 -0.450 459 7,721 +154 Hover/Click
Apr24 230420 84.550 84.800 84.030 84.580 -0.220 41 2,044 +22 Hover/Click
Total Volume and Open Interest 42,820 217,373 +2,479  
Class III Milk(CME) Weekly Monthly
Apr23 230420 18.68 18.68 18.63 18.66 +0.02 47 3,690 -18 Hover/Click
May23 230420 17.48 17.58 17.34 17.46 +0.11 714 4,995 -139 Hover/Click
Jun23 230420 18.10 18.12 17.83 18.01 +0.13 434 4,146 +106 Hover/Click
Jul23 230420 18.40 18.56 18.37 18.56 +0.16 219 2,460 +103 Hover/Click
Aug23 230420 18.96 19.16 18.95 19.16 +0.16 69 1,511 +32 Hover/Click
Sep23 230420 19.43 19.51 19.43 19.50 unch 63 1,547 +29 Hover/Click
Oct23 230420 19.61 19.70 19.60 19.68 +0.03 3 1,077 +2 Hover/Click
Nov23 230420 19.54 19.65 19.54 19.65 +0.05 11 961 +4 Hover/Click
Dec23 230420 19.32 19.32 19.24 19.31 -0.01 18 805 +13 Hover/Click
Jan24 230420 18.94 18.94 18.94 18.94 +0.05 1 165 +1 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 4 194 +2 Hover/Click
Apr24 230420 18.61 18.62 18.61 18.61 +0.01 0 67 +0 Hover/Click
Total Volume and Open Interest 1,583 21,920 +135  
Cocoa(ICE) Weekly Monthly
May23 230420 3079 3103 3057 3087 +8 9,881 16,683 -5,929 Hover/Click
Jul23 230420 2967 2979 2946 2956 -21 31,611 144,001 +1,547 Hover/Click
Sep23 230420 2951 2965 2933 2944 -18 10,407 62,437 +1,543 Hover/Click
Dec23 230420 2922 2932 2903 2917 -13 5,656 60,082 +893 Hover/Click
Mar24 230420 2875 2884 2859 2874 -10 2,360 32,106 -27 Hover/Click
May24 230420 2854 2859 2838 2852 -9 238 5,529 +87 Hover/Click
Jul24 230420 2833 2839 2821 2834 -8 59 5,257 +21 Hover/Click
Total Volume and Open Interest 60,250 330,245 -1,857  
Coffee "C"(ICE) Weekly Monthly
May23 230420 199.20 199.65 194.75 195.90 -6.65 9,424 5,674 -4,668 Hover/Click
Jul23 230420 197.90 197.90 193.55 193.90 -6.25 29,488 84,906 +3,338 Hover/Click
Sep23 230420 195.00 195.00 190.90 191.25 -5.95 10,072 41,112 +1,063 Hover/Click
Dec23 230420 192.00 192.15 188.45 188.85 -5.50 5,122 29,862 +104 Hover/Click
Mar24 230420 191.45 191.45 188.15 188.50 -5.10 1,634 13,306 +238 Hover/Click
May24 230420 192.50 192.50 188.45 188.85 -4.80 592 7,609 +43 Hover/Click
Total Volume and Open Interest 57,002 190,253 +280  
Orange Juice(ICE) Weekly Monthly
May23 230420 272.85 278.30 271.70 274.40 +2.55 962 3,229 -482 Hover/Click
Jul23 230420 267.00 271.90 265.45 269.70 +4.45 839 5,741 +474 Hover/Click
Sep23 230420 258.35 260.20 258.20 260.20 +4.00 38 450 +4 Hover/Click
Nov23 230420 252.15 252.15 252.15 252.15 +3.55 10 145 +6 Hover/Click
Jan24 230420 245.00 245.00 245.00 245.00 +2.90 2 30 +1 Hover/Click
Mar24 230420 228.85 228.85 228.85 228.85 +2.90 0 1 +0 Hover/Click
Total Volume and Open Interest 1,851 9,599 +3  
Sugar #11(ICE) Weekly Monthly
May23 230420 24.26 25.37 24.19 25.25 +0.88 48,827 105,649 -17,088 Hover/Click
Jul23 230420 23.71 24.86 23.64 24.74 +0.89 66,014 393,506 +6,256 Hover/Click
Oct23 230420 23.43 24.50 23.34 24.40 +0.85 28,274 189,025 +1,876 Hover/Click
Mar24 230420 23.26 24.20 23.16 24.12 +0.76 14,899 130,427 +1,659 Hover/Click
May24 230420 21.81 22.61 21.73 22.51 +0.62 5,670 43,537 +496 Hover/Click
Jul24 230420 20.92 21.66 20.87 21.52 +0.53 3,575 38,136 +1,429 Hover/Click
Oct24 230420 20.24 20.95 20.23 20.79 +0.45 1,099 28,133 +268 Hover/Click
Mar25 230420 20.01 20.63 20.01 20.49 +0.41 432 18,269 +47 Hover/Click
Total Volume and Open Interest 169,697 961,060 -4,755  
London Cocoa(LCE) Weekly Monthly
May23 230420 2270 2275 2255 2259 -11 4,120 46,129 -945 Hover/Click
Jul23 230420 2267 2281 2261 2263 -12 11,357 85,588 +1,953 Hover/Click
Sep23 230420 2229 2237 2217 2220 -12 5,391 49,719 -453 Hover/Click
Dec23 230420 2154 2163 2148 2153 -5 7,447 56,290 +982 Hover/Click
Mar24 230420 2092 2096 2083 2088 -4 6,828 49,563 +508 Hover/Click
May24 230420 2064 2069 2064 2066 -5 1,181 12,522 +74 Hover/Click
Jul24 230420 2051 2054 2050 2051 -5 417 5,628 +216 Hover/Click
Total Volume and Open Interest 36,837 310,747 +2,372  
London Sugar(LCE) Weekly Monthly
Aug23 230420 680.30 697.30 676.00 695.70 +15.60 3,999 39,299 +122 Hover/Click
Oct23 230420 663.10 679.90 660.10 678.50 +14.60 1,564 17,906 +105 Hover/Click
Dec23 230420 647.60 663.30 645.30 662.80 +14.20 897 10,463 -51 Hover/Click
Mar24 230420 632.60 649.80 632.00 649.50 +14.90 629 6,037 -100 Hover/Click
May24 230420 620.20 636.40 619.10 636.20 +14.70 204 2,047 +97 Hover/Click
Total Volume and Open Interest 7,394 77,224 +234  
Cotton(ICE) Weekly Monthly
May23 230420 83.12 83.25 79.24 79.24 -4.00 10,075 7,450 -5,003 Hover/Click
Jul23 230420 83.65 83.70 79.65 80.09 -3.56 26,237 87,292 +2,856 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 7,671 56,285 +742 Hover/Click
Mar24 230420 83.25 83.26 80.25 80.71 -2.75 706 8,427 +211 Hover/Click
May24 230420 82.33 82.68 79.92 80.55 -2.50 293 2,816 -19 Hover/Click
Total Volume and Open Interest 45,672 168,276 -798  
Lumber(CME) Weekly Monthly
May23 230420 400.1 410.4 395.1 398.5 -1.4 511 1,136 -238  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
May23 230420 78.87 78.89 76.97 77.29 -1.87 96,290 56,199 -33,213 Hover/Click
Jun23 230420 79.03 79.07 76.97 77.37 -1.87 311,775 389,983 +10,792 Hover/Click
Jul23 230420 78.74 78.77 76.72 77.11 -1.85 102,435 301,894 +4,266 Hover/Click
Aug23 230420 78.27 78.27 76.27 76.64 -1.81 39,157 119,334 +6,729 Hover/Click
Sep23 230420 77.49 77.58 75.70 76.06 -1.77 35,843 174,049 +1,659 Hover/Click
Oct23 230420 76.82 76.83 75.13 75.46 -1.73 14,700 82,185 +785 Hover/Click
Nov23 230420 75.88 75.97 74.61 74.90 -1.68 7,489 55,867 +2,578 Hover/Click
Dec23 230420 75.77 75.80 74.07 74.38 -1.64 51,680 205,298 +1,366 Hover/Click
Jan24 230420 74.80 74.80 73.63 73.88 -1.61 3,198 35,530 -241 Hover/Click
Feb24 230420 74.40 74.40 73.17 73.43 -1.55 2,083 25,088 -11 Hover/Click
Mar24 230420 74.29 74.29 72.88 73.01 -1.51 5,414 41,118 +1,037 Hover/Click
Apr24 230420 73.39 73.39 72.46 72.60 -1.48 631 21,043 -13 Hover/Click
May24 230420 72.43 72.60 72.02 72.24 -1.45 684 16,514 -27 Hover/Click
Jun24 230420 73.10 73.10 71.57 71.88 -1.42 12,266 85,479 -1,235 Hover/Click
Jul24 230420 71.50 71.50 71.50 71.50 -1.39 372 12,834 -116 Hover/Click
Aug24 230420 71.13 71.13 71.13 71.13 -1.36 228 9,881 -39 Hover/Click
Total Volume and Open Interest 703,111 1,913,192 -6,335  
e-miNY Crude Oil(NYM)
Jun23 230420 79.025 79.025 76.950 77.375 -1.875 11,904 1,760 +353  
Jul23 230420 78.650 78.700 76.750 77.100 -1.850 211 1,242 +1  
Aug23 230420 78.150 78.150 76.300 76.650 -1.800 16 50 +0  
Sep23 230420 76.650 76.850 75.725 76.050 -1.775 6 47 +0  
Oct23 230420 76.050 76.225 75.150 75.450 -1.750 8 5 +0  
Nov23 230420 75.300 75.325 74.900 74.900 -1.675 0 18 +0  
Dec23 230420 75.550 75.550 74.100 74.375 -1.650 42 281 +5  
Jan24 230420 73.875 73.875 73.875 73.875 -1.625 0 10 +0  
Feb24 230420 73.425 73.425 73.425 73.425 -1.550 2 13 -1  
Mar24 230420 73.000 73.000 73.000 73.000 -1.525 2 7 +2  
Total Volume and Open Interest 13,823 8,294 +183  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230420 255.25 255.25 247.12 249.49 -6.28 36,625 44,603 -6,131 Hover/Click
Jun23 230420 253.46 253.46 246.08 248.08 -5.93 46,625 70,027 -175 Hover/Click
Jul23 230420 252.75 252.75 245.98 247.79 -5.71 16,761 27,468 -636 Hover/Click
Aug23 230420 252.76 252.76 246.36 248.09 -5.44 6,482 14,776 +35 Hover/Click
Sep23 230420 252.62 252.80 246.83 248.47 -5.21 7,439 19,955 +1,522 Hover/Click
Oct23 230420 252.54 252.79 247.11 248.65 -5.04 3,621 15,390 +537 Hover/Click
Nov23 230420 251.23 251.23 247.14 248.42 -4.92 2,499 13,153 +149 Hover/Click
Dec23 230420 251.64 251.95 246.50 247.97 -4.85 10,100 21,338 +1,607 Hover/Click
Jan24 230420 250.52 250.52 246.45 247.79 -4.76 1,667 6,278 +489 Hover/Click
Feb24 230420 249.39 249.39 245.89 247.21 -4.55 578 3,067 -64 Hover/Click
Mar24 230420 247.98 248.04 244.59 245.88 -4.29 747 3,880 +74 Hover/Click
Apr24 230420 245.74 245.74 242.89 243.65 -4.08 438 3,169 +57 Hover/Click
May24 230420 243.00 243.80 242.00 242.42 -3.91 271 1,702 -2 Hover/Click
Jun24 230420 242.39 242.39 240.35 241.34 -3.77 904 4,220 +158 Hover/Click
Total Volume and Open Interest 136,040 260,459 -2,203  
RBOB Gasoline(NYM) Weekly Monthly
May23 230420 264.47 264.47 255.67 258.64 -5.91 39,445 56,478 -6,820 Hover/Click
Jun23 230420 261.21 261.21 253.10 256.00 -5.31 55,821 98,115 +2,131 Hover/Click
Jul23 230420 256.72 256.72 249.45 251.75 -5.57 26,226 42,487 +3,404 Hover/Click
Aug23 230420 252.39 252.39 245.64 247.34 -5.89 12,559 21,006 +955 Hover/Click
Sep23 230420 247.23 247.54 241.45 242.70 -6.08 14,477 33,245 +1,073 Hover/Click
Oct23 230420 229.32 229.32 225.02 226.17 -5.69 4,655 23,203 +497 Hover/Click
Nov23 230420 226.15 226.15 220.49 221.56 -5.55 2,225 14,157 +145 Hover/Click
Dec23 230420 223.60 223.60 217.41 218.44 -5.52 4,574 16,808 +568 Hover/Click
Jan24 230420 218.65 218.65 216.70 217.07 -5.50 1,314 10,205 +275 Hover/Click
Feb24 230420 217.07 217.07 216.70 217.07 -5.41 363 1,411 +50 Hover/Click
Total Volume and Open Interest 162,930 322,927 +2,483  
e-miNY RBOB Gasoline(NYM)
May23 230420 258.64 258.64 258.60 258.64 -5.91 0 1 +0  
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 0 5 +0  
Natural Gas(NYM) Weekly Monthly
May23 230420 2.179 2.271 2.140 2.249 +0.027 120,611 93,468 -13,477 Hover/Click
Jun23 230420 2.361 2.436 2.316 2.427 +0.032 76,036 180,643 +2,068 Hover/Click
Jul23 230420 2.554 2.638 2.521 2.625 +0.036 54,424 255,750 +4,499 Hover/Click
Aug23 230420 2.637 2.710 2.596 2.697 +0.036 24,844 59,593 +3,195 Hover/Click
Sep23 230420 2.603 2.689 2.575 2.676 +0.039 18,984 122,211 -390 Hover/Click
Oct23 230420 2.710 2.779 2.665 2.769 +0.042 24,182 106,755 -833 Hover/Click
Nov23 230420 3.117 3.202 3.075 3.196 +0.061 7,166 48,399 +502 Hover/Click
Dec23 230420 3.587 3.669 3.548 3.664 +0.061 7,080 45,231 +462 Hover/Click
Jan24 230420 3.833 3.900 3.782 3.894 +0.053 10,909 81,063 +57 Hover/Click
Feb24 230420 3.721 3.792 3.680 3.788 +0.053 3,118 26,401 -15 Hover/Click
Mar24 230420 3.406 3.461 3.354 3.457 +0.051 6,425 46,094 -222 Hover/Click
Apr24 230420 3.117 3.169 3.067 3.168 +0.051 10,279 51,785 -353 Hover/Click
May24 230420 3.118 3.160 3.060 3.160 +0.053 2,351 23,452 -188 Hover/Click
Jun24 230420 3.252 3.301 3.207 3.301 +0.048 715 6,680 -50 Hover/Click
Jul24 230420 3.393 3.446 3.363 3.446 +0.043 1,040 7,747 +108 Hover/Click
Aug24 230420 3.430 3.479 3.397 3.479 +0.042 751 7,285 +23 Hover/Click
Total Volume and Open Interest 377,812 1,330,947 -2,818  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230420 82.75 82.92 80.77 81.10 -2.02 315,698 367,014 -33,708 Hover/Click
Jul23 230420 82.37 82.58 80.50 80.81 -1.98 256,665 422,952 +19,198 Hover/Click
Aug23 230420 81.96 82.14 80.09 80.40 -1.95 151,031 226,890 +5,649 Hover/Click
Sep23 230420 81.47 81.66 79.65 79.96 -1.91 110,244 181,071 -828 Hover/Click
Oct23 230420 80.94 81.12 79.15 79.46 -1.88 58,886 104,582 +184 Hover/Click
Nov23 230420 80.48 80.61 78.69 78.99 -1.83 35,386 97,712 +629 Hover/Click
Dec23 230420 79.95 80.10 78.20 78.52 -1.79 105,237 259,488 +417 Hover/Click
Jan24 230420 79.59 79.59 77.78 78.08 -1.74 11,517 46,059 -3 Hover/Click
Feb24 230420 79.13 79.13 77.34 77.66 -1.70 6,715 51,898 -168 Hover/Click
Mar24 230420 78.56 78.57 77.04 77.31 -1.65 8,215 49,547 -206 Hover/Click
Apr24 230420 78.13 78.13 76.69 76.95 -1.60 2,043 16,424 +442 Hover/Click
May24 230420 77.75 77.75 76.41 76.61 -1.56 2,545 13,123 -102 Hover/Click
Jun24 230420 77.50 77.59 75.96 76.29 -1.51 16,861 78,919 -622 Hover/Click
Jul24 230420 75.94 75.94 75.94 75.94 -1.47 519 13,165 +91 Hover/Click
Total Volume and Open Interest 1,112,001 2,225,542 -9,210  
Gas Oil(ICE) Weekly Monthly
May23 230420 738.50 739.25 714.50 718.75 -25.75 49,699 108,486 -709 Hover/Click
Jun23 230420 734.50 735.75 713.25 717.00 -23.75 46,904 127,263 +1,907 Hover/Click
Jul23 230420 732.75 733.50 713.25 716.75 -22.00 22,223 63,662 +221 Hover/Click
Aug23 230420 733.00 733.00 714.25 717.50 -21.00 9,207 34,100 +298 Hover/Click
Sep23 230420 732.50 732.75 715.75 718.75 -20.25 11,296 41,051 +1,272 Hover/Click
Oct23 230420 733.50 734.00 717.75 720.75 -19.75 6,480 26,640 +285 Hover/Click
Nov23 230420 730.50 730.50 715.25 718.25 -18.75 4,077 21,813 +242 Hover/Click
Dec23 230420 724.25 724.75 710.50 713.25 -17.75 19,057 62,094 +764 Hover/Click
Jan24 230420 721.50 721.50 709.25 711.75 -17.00 1,845 15,140 +240 Hover/Click
Feb24 230420 719.75 719.75 708.00 710.25 -16.75 1,131 10,483 +522 Hover/Click
Total Volume and Open Interest 178,506 582,639 +7,188  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230420 78.85 78.98 76.96 77.37 -1.87 43,801 80,719 +800 Hover/Click
Jul23 230420 78.67 78.67 76.73 77.11 -1.85 43,398 56,813 +2,256 Hover/Click
Aug23 230420 78.07 78.18 76.29 76.64 -1.81 31,972 33,446 +2,106 Hover/Click
Sep23 230420 77.07 77.07 75.75 76.06 -1.77 19,003 47,873 -66 Hover/Click
Oct23 230420 76.44 76.44 75.16 75.46 -1.73 7,482 15,860 +194 Hover/Click
Nov23 230420 76.23 76.23 74.71 74.90 -1.68 2,715 9,932 +3 Hover/Click
Dec23 230420 75.68 75.68 74.15 74.38 -1.64 13,439 72,229 +523 Hover/Click
Jan24 230420 74.16 74.16 73.84 73.88 -1.61 929 8,422 +181 Hover/Click
Feb24 230420 73.70 73.70 73.43 73.43 -1.55 597 6,163 -35 Hover/Click
Mar24 230420 72.82 73.01 72.82 73.01 -1.51 840 8,955 +137 Hover/Click
Apr24 230420 72.60 72.60 72.60 72.60 -1.48 876 1,924 +5 Hover/Click
May24 230420 72.24 72.24 72.24 72.24 -1.45 336 1,576 +58 Hover/Click
Jun24 230420 71.88 71.88 71.88 71.88 -1.42 2,593 18,762 -143 Hover/Click
Jul24 230420 71.50 71.50 71.50 71.50 -1.39 15 1,641 +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 10 4,055 +0 Hover/Click
Total Volume and Open Interest 181,631 457,199 -1,611  
US Dollar Index(ICE) Weekly Monthly
Jun23 230420 101.695 101.845 101.350 101.565 -0.103 10,907 34,165 -592 Hover/Click
Sep23 230420 101.375 101.515 101.155 101.280 -0.103 88 663 +53 Hover/Click
Dec23 230420 101.500 101.500 101.110 101.110 -0.103 0 37 +0 Hover/Click
Total Volume and Open Interest 10,995 34,865 -539  
Australian Dollar(CME) Weekly Monthly
Jun23 230420 67.31 67.88 67.13 67.58 +0.26 57,075 158,715 -270 Hover/Click
Sep23 230420 67.46 68.11 67.38 67.82 +0.26 2 496 +0 Hover/Click
Dec23 230420 68.01 68.27 67.60 68.01 +0.26 0 85 +0 Hover/Click
Total Volume and Open Interest 57,166 159,708 -219  
British Pound(CME) Weekly Monthly
Jun23 230420 124.54 124.83 124.19 124.55 +0.01 74,799 212,819 +1,468 Hover/Click
Sep23 230420 124.77 124.96 124.35 124.68 unch 125 2,170 +10 Hover/Click
Dec23 230420 124.72 124.94 124.38 124.72 unch 0 8,779 +0 Hover/Click
Total Volume and Open Interest 75,031 224,536 +1,468  
Canadian Dollar(CME) Weekly Monthly
Jun23 230420 74.38 74.44 74.21 74.29 -0.07 59,992 144,075 -3,411 Hover/Click
Sep23 230420 74.43 74.56 74.35 74.42 -0.07 26 2,558 +3 Hover/Click
Dec23 230420 74.51 74.63 74.47 74.51 -0.07 0 1,236 +0 Hover/Click
Mar24 230420 74.59 74.70 74.54 74.59 -0.07 0 141 +0 Hover/Click
Total Volume and Open Interest 60,022 148,420 -3,685  
Japanese Yen(CME) Weekly Monthly
Jun23 230420 74.92 75.27 74.73 75.09 +0.19 110,148 169,395 -771 Hover/Click
Sep23 230420 75.89 76.29 75.78 76.13 +0.19 16 2,267 +5 Hover/Click
Dec23 230420 77.19 77.29 76.83 77.15 +0.18 0 204 +0 Hover/Click
Total Volume and Open Interest 110,440 177,507 -582  
Swiss Franc(CME) Weekly Monthly
Jun23 230420 112.18 112.84 112.05 112.67 +0.50 15,522 40,395 +111 Hover/Click
Sep23 230420 113.44 113.88 113.14 113.75 +0.50 4 368 -3 Hover/Click
Dec23 230420 114.76 114.78 114.11 114.76 +0.52 0 107 +0 Hover/Click
Total Volume and Open Interest 15,526 40,870 +108  
EuroFX(CME) Weekly Monthly
Jun23 230420 109.94 110.26 109.69 110.01 +0.11 141,469 753,315 -4,111 Hover/Click
Sep23 230420 110.36 110.72 110.17 110.49 +0.11 929 6,907 +81 Hover/Click
Dec23 230420 110.85 111.09 110.71 110.85 +0.10 5 1,992 +1 Hover/Click
Total Volume and Open Interest 143,015 766,374 -3,617  
Mexican Peso(CME) Weekly Monthly
Jun23 230420 547.25 549.13 545.00 548.63 +1.63 37,972 267,018 -2,687 Hover/Click
Sep23 230420 538.38 538.38 536.75 538.38 +1.50 0 655 +0 Hover/Click
Total Volume and Open Interest 37,972 267,698 -2,687  
Brazilian Real(CME) Weekly Monthly
May23 230420 196.30 198.35 196.30 197.90 +1.30 8,743 45,413 +1,543  
Jun23 230420 195.45 197.10 195.15 196.70 +1.25 234 6,466 +16 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 8,977 51,883 +1,559  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230420 129~210 130~230 129~200 130~100 +0~190 209,766 1,185,656 +3,769 Hover/Click
Sep23 230420 130~160 130~260 129~260 130~150 +0~190 65 146 +21 Hover/Click
Dec23 230420 130~200 130~200 130~200 130~200 +0~190       Hover/Click
Total Volume and Open Interest 209,831 1,185,802 +3,790  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230420 114~080 114~260 114~070 114~210 +0~150 1,146,560 4,388,297 +8,885 Hover/Click
Sep23 230420 115~010 115~170 114~315 115~130 +0~155 747 5,262 +265 Hover/Click
Dec23 230420 116~080 116~080 116~080 116~080 +0~155       Hover/Click
Total Volume and Open Interest 1,147,307 4,393,559 +9,150  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230420 109~000 109~136 108~312 109~100 +0~116 727,339 4,471,989 -12,014 Hover/Click
Sep23 230420 109~284 109~310 109~272 109~280 +0~126 36 653 +15 Hover/Click
Dec23 230420 110~120 110~120 110~120 110~120 +0~126       Hover/Click
Total Volume and Open Interest 727,375 4,472,642 -11,999  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230420 102~266 103~012 102~261 102~316 +0~060 443,575 2,642,230 +8,996 Hover/Click
Sep23 230420 103~176 103~184 103~176 103~184 +0~057 29 84 +27 Hover/Click
Dec23 230420 104~044 104~044 104~044 104~044 +0~057       Hover/Click
Total Volume and Open Interest 443,604 2,642,314 +9,023  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230420 95.235 95.265 95.225 95.255 +0.020 53,605 191,796 -1,770  
Sep23 230420 95.065 95.105 95.040 95.085 +0.035 49,016 133,583 -96  
Dec23 230420 95.145 95.215 95.120 95.185 +0.055 48,201 114,242 +2,128  
Mar24 230420 95.375 95.465 95.360 95.435 +0.075 29,583 91,886 -275  
Jun24 230420 95.630 95.740 95.620 95.710 +0.090 35,341 100,769 -1,578  
Sep24 230420 95.825 95.950 95.820 95.920 +0.105 26,071 86,586 +308  
Dec24 230420 95.950 96.075 95.940 96.050 +0.110 20,487 103,239 +1,159  
Mar25 230420 96.020 96.140 96.015 96.115 +0.105 11,981 66,666 -135  
Jun25 230420 96.080 96.185 96.065 96.155 +0.095 8,748 44,943 +380  
Sep25 230420 96.140 96.225 96.115 96.195 +0.085 9,184 34,555 -247  
Dec25 230420 96.185 96.265 96.165 96.240 +0.080 10,283 39,046 -938  
Mar26 230420 96.230 96.310 96.210 96.280 +0.075 5,478 36,407 +171  
Jun26 230420 96.260 96.345 96.245 96.315 +0.070 2,382 11,971 +129  
Sep26 230420 96.280 96.380 96.280 96.350 +0.070 2,643 13,140 +336  
Dec26 230420 96.315 96.415 96.315 96.385 +0.070 1,903 17,419 +162  
Mar27 230420 96.360 96.460 96.350 96.425 +0.070 1,159 17,119 +268  
Jun27 230420 96.405 96.490 96.390 96.455 +0.070 777 9,147 +0  
Sep27 230420 96.420 96.505 96.420 96.480 +0.065 201 3,275 +77  
Total Volume and Open Interest 344,558 1,267,208 +5  
Ultra T-Bond(CBOT)
Jun23 230420 138~20 140~06 138~19 139~21 +0~28 122,941 1,425,655 -2,730  
Sep23 230420 140~03 140~18 139~04 140~03 +0~27 16 155 +1  
Dec23 230420 140~03 140~03 140~03 140~03 +0~27        
Total Volume and Open Interest 122,957 1,425,810 -2,729  
Ultra 10-Yr T-Note(CBOT)
Jun23 230420 120~020 120~245 120~010 120~185 +0~170 223,207 1,612,455 +3,990  
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 223,207 1,612,455 +3,990  
30 Day Federal Funds(CBOT)
Apr23 230420 95.170 95.173 95.170 95.170 unch 1,035 483,467 -418  
May23 230420 94.970 94.975 94.965 94.970 unch 78,916 343,323 -18,846  
Jun23 230420 94.910 94.925 94.905 94.920 +0.010 47,374 122,931 +7,737  
Jul23 230420 94.885 94.905 94.870 94.900 +0.020 65,257 249,259 -1,115  
Aug23 230420 94.910 94.945 94.905 94.940 +0.020 61,142 191,114 +4,687  
Sep23 230420 94.950 94.990 94.940 94.980 +0.025 17,776 34,709 +1  
Total Volume and Open Interest 370,597 1,728,594 +3,566  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230420 147.27 147.56 147.26 147.50 +0.23 670 16,325 +77 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 670 16,325 +77  
Euro-Buxl(EUREX)
Jun23 230420 135.96 137.22 135.48 136.68 +0.86 75,881 217,489 +7,946  
Sep23 230420 136.64 136.64 136.32 136.32 +0.88 3 10 -1  
Dec23 230420 135.68 135.68 135.68 135.68 +0.86        
Total Volume and Open Interest 75,884 217,499 +7,945  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230420 133.55 134.19 133.42 134.01 +0.58 714,205 1,228,068 +45,593 Hover/Click
Sep23 230420 133.45 133.50 133.07 133.38 +0.59 3 99 +1 Hover/Click
Dec23 230420 132.81 132.81 132.81 132.81 +0.58       Hover/Click
Total Volume and Open Interest 714,208 1,228,167 +45,594  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230420 116.71 117.05 116.64 116.97 +0.33 491,666 1,387,889 +4,145 Hover/Click
Sep23 230420 116.33 116.33 116.33 116.33 +0.37 0 71 -1 Hover/Click
Dec23 230420 118.04 118.04 118.04 118.04 +0.33       Hover/Click
Total Volume and Open Interest 491,666 1,387,960 +4,144  
Euro-Schatz(EUREX)
Jun23 230420 105.25 105.38 105.22 105.34 +0.12 337,052 1,674,291 +5,681  
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 337,052 1,674,293 +5,681  
3-Mth Euribor(EUREX)
Jun23 230420 96.415 96.415 96.415 96.415 +0.025 9 70 -7  
Sep23 230420 96.190 96.190 96.190 96.190 +0.035 1 130 +0  
Dec23 230420 96.255 96.255 96.255 96.255 +0.045 0 22 +0  
Total Volume and Open Interest 10 492 -7  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230420 100~04 100~31 99~30 100~21 +0~23 237,989 429,353 +8,678 Hover/Click
Sep23 230420 100~26 100~26 100~12 100~12 +0~23 0 40 +0 Hover/Click
Total Volume and Open Interest 237,989 429,393 +8,678  
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 230420 96.390 96.420 96.380 96.410 +0.020 160,392 515,797 -6,339  
Sep23 230420 96.140 96.200 96.130 96.180 +0.030 105,727 555,650 +7,874  
Dec23 230420 96.195 96.265 96.185 96.245 +0.040 103,689 361,174 +2,113  
Total Volume and Open Interest 806,566 3,295,774 +26,917  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230420 96.23 96.26 96.19 96.24 unch 43,486 205,202 -652  
Sep23 230420 96.16 96.18 96.11 96.16 -0.01 21,765 130,817 +3,553  
Dec23 230420 96.16 96.17 96.10 96.16 -0.01 15,046 154,534 +557  
Mar24 230420 96.20 96.23 96.16 96.22 unch 7,621 106,550 +1,369  
Jun24 230420 96.30 96.33 96.26 96.32 +0.01 8,465 98,533 +1,489  
Sep24 230420 96.39 96.43 96.35 96.42 +0.02 7,413 80,584 +1,062  
Dec24 230420 96.48 96.52 96.44 96.51 +0.03 2,704 52,846 -160  
Mar25 230420 96.54 96.60 96.51 96.58 +0.03 2,276 29,323 +640  
Jun25 230420 96.57 96.64 96.57 96.64 +0.03 647 2,034 +510  
Sep25 230420 96.60 96.68 96.60 96.68 +0.03 97 443 +61  
Total Volume and Open Interest 109,558 861,253 +8,448  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230420 96.48 96.51 96.45 96.50 +0.01 147,009 1,046,126 +11,587  
Sep23 230420 96.50 96.50 96.50 96.50 +0.01        
Total Volume and Open Interest 147,009 1,046,126 +11,587  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230420 96.85 96.87 96.80 96.86 +0.01 154,029 739,522 +7,074  
Sep23 230420 96.86 96.86 96.86 96.86 +0.01        
Total Volume and Open Interest 154,029 739,522 +7,074  
Gold(CMX) Weekly Monthly
Apr23 230420 1998.0 2007.6 1998.0 2007.6 +12.4 72 527 -103 Hover/Click
Jun23 230420 2007.7 2024.2 2002.2 2019.1 +11.8 164,975 402,529 +326 Hover/Click
Aug23 230420 2025.8 2042.5 2021.4 2037.9 +12.0 3,226 36,570 +758 Hover/Click
Oct23 230420 2040.5 2060.7 2040.5 2056.4 +12.1 511 9,676 +154 Hover/Click
Dec23 230420 2062.1 2079.0 2058.0 2074.4 +12.1 499 25,739 -284 Hover/Click
Feb24 230420 2088.2 2092.0 2085.5 2091.9 +12.2 687 3,321 -105 Hover/Click
Apr24 230420 2108.6 2108.6 2108.6 2108.6 +11.9 35 892 +2 Hover/Click
Jun24 230420 2116.1 2124.3 2115.6 2124.3 +11.6 21 686 -6 Hover/Click
Aug24 230420 2138.9 2138.9 2138.9 2138.9 +11.6 2 53 +1 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 170,249 482,254 +722  
Silver(CMX) Weekly Monthly
May23 230420 2537.0 2558.5 2515.5 2537.3 +0.2 48,685 66,264 -5,631 Hover/Click
Jul23 230420 2558.0 2580.5 2538.0 2559.5 +0.5 14,039 75,729 +5,830 Hover/Click
Sep23 230420 2579.5 2600.0 2560.5 2581.6 +0.7 818 9,259 +177 Hover/Click
Dec23 230420 2610.0 2633.5 2596.5 2613.0 +0.6 466 5,460 -31 Hover/Click
Mar24 230420 2644.5 2644.5 2644.5 2644.5 +1.3 68 951 +41 Hover/Click
May24 230420 2667.5 2677.0 2645.0 2663.8 +0.5 9 237 -2 Hover/Click
Jul24 230420 2681.3 2681.3 2681.3 2681.3 +0.5 0 7 +0 Hover/Click
Total Volume and Open Interest 64,312 158,371 +510  
Platinum(NYMEX) Weekly Monthly
Apr23 230420 1101.7 1101.7 1098.7 1098.7 +2.0 1 6 -1 Hover/Click
Jul23 230420 1103.6 1112.5 1094.5 1107.6 +1.9 24,502 59,372 +2,220 Hover/Click
Oct23 230420 1107.6 1116.8 1099.5 1113.2 +1.8 638 4,005 +239 Hover/Click
Jan24 230420 1113.0 1117.7 1105.0 1117.1 +1.9 21 317 -1 Hover/Click
Total Volume and Open Interest 25,248 63,794 +2,531  
Palladium(NYMEX) Weekly Monthly
Jun23 230420 1611.50 1628.00 1575.50 1588.70 -30.10 4,145 10,743 -424 Hover/Click
Sep23 230420 1626.00 1627.00 1595.50 1602.30 -30.40 292 1,044 +120 Hover/Click
Dec23 230420 1624.00 1624.00 1614.60 1614.60 -30.10 11 58 -7 Hover/Click
Total Volume and Open Interest 4,448 11,848 -311  
Copper(CMX) Weekly Monthly
May23 230420 407.25 407.80 400.85 402.55 -5.15 49,407 53,992 -5,522 Hover/Click
Jul23 230420 407.60 408.30 401.60 403.25 -4.85 24,784 92,429 +3,310 Hover/Click
Sep23 230420 407.80 408.35 402.15 403.75 -4.70 5,058 20,896 +257 Hover/Click
Dec23 230420 408.30 408.70 402.65 404.20 -4.65 3,975 23,076 +161 Hover/Click
Mar24 230420 405.80 407.60 403.30 404.35 -4.55 788 5,387 +314 Hover/Click
Total Volume and Open Interest 85,327 206,216 -1,830  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230420 34014 34033 33802 33909 -124 140,669 95,457 +1,061 Hover/Click
Sep23 230420 34254 34295 34077 34176 -127 114 594 +22 Hover/Click
Dec23 230420 34277 34327 34277 34327 -116 0 10 +0 Hover/Click
Mar24 230420 34488 34488 34488 34488 -121       Hover/Click
Total Volume and Open Interest 140,783 96,061 +1,083  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230420 4172.25 4173.50 4137.00 4152.50 -26.00 1,427,797 2,256,288 +2,894 Hover/Click
Sep23 230420 4209.75 4211.50 4175.75 4191.00 -26.50 1,479 16,347 +211 Hover/Click
Dec23 230420 4220.50 4227.50 4214.00 4227.25 -28.00 46 3,009 +1 Hover/Click
Mar24 230420 4275.75 4275.75 4254.00 4263.50 -31.00 2 83 +2 Hover/Click
Total Volume and Open Interest 1,429,324 2,278,321 +3,108  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230420 13162.00 13200.00 13021.75 13074.25 -108.75 576,668 241,674 +3,129 Hover/Click
Sep23 230420 13305.50 13342.25 13170.75 13219.75 -110.00 673 3,063 +226 Hover/Click
Dec23 230420 13430.00 13458.50 13313.75 13350.00 -110.00 2 201 +0 Hover/Click
Total Volume and Open Interest 577,343 245,059 +3,355  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230420 2519.20 2524.00 2498.40 2512.70 -10.60 8,418 39,845 -93 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 8,418 39,845 -93  
Volatility Index(CBOE)
Apr23 230419 17.15 17.65 16.75 16.75 -0.30 54,373 54,447 -11,184  
May23 230420 19.55 20.00 19.30 19.84 +0.44 75,591 178,970 +7,760  
Jun23 230420 21.50 21.90 21.35 21.80 +0.44 36,072 69,518 +6,250  
Jul23 230420 22.59 22.98 22.50 22.87 +0.38 16,496 36,621 +5,004  
Total Volume and Open Interest 184,880 346,742 -32,293  
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 -11.70 149,234 500,541 +9,823 Hover/Click
Sep23 230420 1820.00 1825.30 1805.70 1814.60 -12.10 37 3,244 +10 Hover/Click
Dec23 230420 1830.80 1830.80 1824.20 1830.80 -10.90 0 2 +0 Hover/Click
Total Volume and Open Interest 149,271 503,787 +9,833  
Nikkei 225(CME)
Jun23 230420 28580 28730 28470 28630 +50 3,295 11,704 +124  
Sep23 230420 28580 28675 28580 28580 +50 1 12 +0  
Total Volume and Open Interest 3,296 11,716 +124  
Nikkei 225(SGX) Weekly Monthly
Jun23 230420 28570 28695 28405 28635 +70 28,728 115,194 +2,299  
Sep23 230420 28585 28585 28585 28585 +70 1 356 -2  
Dec23 230420 28360 28360 28360 28360 +70 0 6,606 +0  
Total Volume and Open Interest 28,729 131,562 +2,297  
Nikkei 225 Mini(JPX)
Jun23 230420 28560 28695 28400 28650 +70 624,588 417,445 +4,781  
Sep23 230420 28505 28635 28340 28580 +40 18,952 24,214 +1,000  
Dec23 230420 28280 28410 28120 28360 +60 1,679 4,833 +69  
Total Volume and Open Interest 664,298 495,182 +6,539  
Nikkei 225(JPX)
Jun23 230420 28560 28700 28400 28650 +70 38,598 218,048 +2,923  
Sep23 230420 28510 28630 28360 28580 +40 545 13,664 +44  
Dec23 230420 28280 28390 28280 28360 +60 43 30,303 +2  
Total Volume and Open Interest 39,240 298,992 +3,000  
Nikkei 225(CME) Yen
Jun23 230420 28545 28695 28440 28605 +55 17,194 42,169 -79  
Sep23 230420 28540 28620 28400 28540 +55 0 35 +0  
Dec23 230420 28335 28335 28335 28335 +55        
Total Volume and Open Interest 17,194 42,204 -79  
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 -12.5 171,046 232,923 -676  
May23 230420 7488.5 7492.5 7437.0 7469.5 -11.0 130,342 46,114 +40,773  
Jun23 230420 7390.5 7433.5 7390.5 7421.5 -9.5 143 1,603 +1  
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 301,531 280,641 +40,098  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230420 20306 20485 20291 20394 +74 106,746 114,980 -1,384  
May23 230420 20280 20462 20279 20369 +69 1,388 3,027 +309  
Jun23 230420 20250 20428 20250 20334 +69 128 8,983 -14  
Total Volume and Open Interest 108,310 137,589 -1,073  
DAX(EUREX) Weekly Monthly
Jun23 230420 16018.0 16042.0 15869.0 15929.0 -109.0 45,579 77,915 +1,203  
Sep23 230420 16061.0 16064.0 16057.0 16064.0 -110.0 7 157 +2  
Dec23 230420 16206.0 16206.0 16206.0 16206.0 -113.0 0 3 +0  
Total Volume and Open Interest 45,586 78,075 +1,205  
Mini-DAX(EUREX)
Jun23 230420 16029.0 16042.0 15869.0 15929.0 -109.0 29,460 13,508 -220  
Sep23 230420 16162.0 16162.0 16018.0 16064.0 -110.0 15 62 +7  
Dec23 230420 16206.0 16206.0 16206.0 16206.0 -113.0        
Total Volume and Open Interest 29,475 13,570 -213  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230420 4338 4348 4309 4327 -13 688,016 3,636,708 +46,509  
Sep23 230420 4364 4364 4330 4354 -13 5 30,239 +3  
Dec23 230420 4380 4380 4380 4380 -13 0 56,333 +0  
Total Volume and Open Interest 688,021 3,725,886 +46,512  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230420 11312 11353 11272 11335 +15 27,840 133,419 -94  
Sep23 230420 11376 11376 11369 11369 +15 2 118 -3  
Dec23 230420 11408 11408 11408 11408 +14 0 350 +0  
Total Volume and Open Interest 27,842 133,887 -97  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230420 7881.50 7914.00 7872.50 7896.50 +1.50 72,101 594,304 +364  
Sep23 230420 7899.00 7924.00 7899.00 7910.00 +1.00 23 723 +9  
Dec23 230420 7962.00 7962.00 7962.00 7962.00 +1.00 0 38 +0  
Total Volume and Open Interest 72,124 595,065 +373  
SPI 200(SFE) Weekly Monthly
Jun23 230420 7376.0 7397.0 7345.0 7377.0 unch 39,791 246,615 +1,768  
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 40,666 248,351 +2,115  
FTSE MIB(ISE)
Jun23 230420 27410.00 27475.00 27000.00 27138.00 -306.00 12,031 94,830 +488  
Sep23 230420 27265.00 27425.00 27135.00 27208.00 -306.00 8 325 +1  
Dec23 230420 27288.00 27288.00 27288.00 27288.00 -256.00 0 4 +0  
Total Volume and Open Interest 12,039 95,159 +489  
KOSPI 200(KFE)
Jun23 230420 333.65 334.90 332.65 334.15 -0.95 201,696 322,246 +1,467  
Sep23 230420 334.95 336.40 334.15 335.45 -1.05 198 22,676 +2  
Dec23 230420 336.95 336.95 336.90 336.95 -1.85 0 27,751 +405  
Total Volume and Open Interest 201,894 392,546 +1,874  
GSCI(CME) Weekly Monthly
May23 230420 575.40 575.40 572.25 573.50 -9.15 17 623 +1  
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 17 623 -207  
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