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 Fri April 21, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230421 1497.00 1500.00 1480.00 1483.50 -14.00 95,853 119,290 -12,429 Hover/Click
Jul23 230421 1467.75 1469.50 1444.25 1449.00 -19.50 114,328 274,293 +8,297 Hover/Click
Aug23 230421 1411.75 1413.00 1386.25 1391.00 -21.25 9,633 28,476 +1,636 Hover/Click
Sep23 230421 1326.25 1326.75 1301.00 1307.50 -18.50 6,326 22,604 +1,105 Hover/Click
Nov23 230421 1300.00 1302.00 1277.25 1285.25 -15.25 40,346 172,160 +3,522 Hover/Click
Jan24 230421 1307.50 1308.50 1284.75 1292.75 -14.75 3,432 23,885 +338 Hover/Click
Mar24 230421 1301.00 1303.00 1281.75 1289.50 -13.25 2,093 23,148 +254 Hover/Click
May24 230421 1299.50 1304.75 1284.25 1291.75 -12.75 1,007 10,336 +158 Hover/Click
Jul24 230421 1301.50 1303.00 1286.75 1294.00 -12.75 247 4,360 +75 Hover/Click
Aug24 230421 1281.75 1281.75 1281.75 1281.75 -12.75 10 79 +0 Hover/Click
Sep24 230421 1244.25 1244.25 1244.25 1244.25 -12.75 10 241 +10 Hover/Click
Nov24 230421 1236.75 1236.75 1218.75 1225.25 -12.50 284 6,399 +133 Hover/Click
Jan25 230421 1225.75 1225.75 1225.75 1225.75 -12.50 0 53 +0 Hover/Click
Mar25 230421 1214.50 1214.50 1214.50 1214.50 -12.50 0 2 +0 Hover/Click
Total Volume and Open Interest 273,576 686,265 +3,104  
Soybean Meal(CBOT) Weekly Monthly
May23 230421 451.30 452.30 444.50 445.70 -5.60 33,063 60,671 -5,628 Hover/Click
Jul23 230421 448.80 449.40 442.00 443.60 -5.10 54,578 193,354 +5,038 Hover/Click
Aug23 230421 438.50 439.00 432.70 435.00 -3.90 7,403 31,526 -164 Hover/Click
Sep23 230421 425.80 425.80 420.30 422.70 -3.20 7,786 34,259 +310 Hover/Click
Oct23 230421 416.40 416.40 411.00 413.00 -3.50 6,046 21,212 +255 Hover/Click
Dec23 230421 414.20 414.80 409.50 411.10 -3.60 17,936 77,351 +1,077 Hover/Click
Jan24 230421 411.50 411.60 406.90 408.20 -3.50 3,063 20,564 +913 Hover/Click
Mar24 230421 402.20 402.80 399.10 400.60 -2.30 388 9,057 +36 Hover/Click
May24 230421 397.20 397.60 394.30 395.80 -2.00 227 3,825 +66 Hover/Click
Jul24 230421 395.20 395.90 393.60 394.60 -1.90 170 2,427 +86 Hover/Click
Total Volume and Open Interest 130,823 456,317 +2,018  
Soybean Oil(CBOT) Weekly Monthly
May23 230421 54.47 54.86 53.20 53.40 -1.03 33,920 63,366 -7,105 Hover/Click
Jul23 230421 54.66 55.03 53.38 53.57 -1.04 52,083 176,266 +3,368 Hover/Click
Aug23 230421 54.36 54.63 53.05 53.22 -1.01 7,175 42,343 +922 Hover/Click
Sep23 230421 53.75 54.09 52.63 52.75 -1.00 4,918 35,232 +332 Hover/Click
Oct23 230421 53.35 53.47 52.03 52.18 -0.98 3,599 23,503 -189 Hover/Click
Dec23 230421 52.87 53.09 51.67 51.84 -0.95 11,853 92,196 -549 Hover/Click
Jan24 230421 52.73 52.84 51.47 51.67 -0.90 2,156 15,599 +140 Hover/Click
Mar24 230421 52.66 52.66 51.34 51.53 -0.88 389 12,373 -70 Hover/Click
May24 230421 52.45 52.52 51.23 51.43 -0.89 129 6,322 -20 Hover/Click
Jul24 230421 52.42 52.50 51.25 51.41 -0.87 68 3,859 +27 Hover/Click
Total Volume and Open Interest 116,395 476,796 -3,124  
Canola(WCE) Weekly Monthly
May23 230421 759.1 767.0 757.3 764.6 +6.8 9,770 19,760 -3,646 Hover/Click
Jul23 230421 728.3 734.9 725.3 729.9 +2.0 21,326 146,872 -2,560 Hover/Click
Nov23 230421 698.0 708.3 697.5 700.5 -0.4 12,183 88,507 +88 Hover/Click
Jan24 230421 711.7 711.7 702.5 705.0 -0.8 2,288 8,691 +506 Hover/Click
Mar24 230421 707.9 710.4 707.9 708.7 -0.8 295 2,301 +196 Hover/Click
Total Volume and Open Interest 46,058 266,552 -5,220  
Corn(CBOT) Weekly Monthly
May23 230421 664.25 665.50 656.50 663.25 -0.50 114,514 209,140 -21,247 Hover/Click
Jul23 230421 626.75 627.75 611.00 615.25 -10.75 133,596 509,436 +8,234 Hover/Click
Sep23 230421 562.50 564.75 551.00 552.75 -9.75 35,458 192,144 +2,844 Hover/Click
Dec23 230421 557.50 559.25 546.50 548.00 -9.50 51,990 320,822 +2,504 Hover/Click
Mar24 230421 566.00 567.75 555.50 556.75 -9.50 3,331 39,055 +255 Hover/Click
May24 230421 571.75 573.25 561.00 562.25 -9.50 1,792 12,969 +407 Hover/Click
Jul24 230421 573.25 574.50 562.75 564.00 -9.50 778 9,607 +273 Hover/Click
Sep24 230421 546.75 548.25 539.25 540.25 -7.75 166 2,387 +56 Hover/Click
Dec24 230421 538.00 538.75 529.50 531.00 -7.50 529 15,729 +249 Hover/Click
Mar25 230421 543.25 543.25 538.25 538.25 -7.50 13 298 +8 Hover/Click
Total Volume and Open Interest 342,177 1,313,138 -6,413  
Wheat(CBOT) Weekly Monthly
May23 230421 667.75 673.25 658.00 661.75 -6.00 31,370 61,947 -6,704 Hover/Click
Jul23 230421 681.25 685.75 669.00 673.00 -7.00 52,042 194,301 +3,802 Hover/Click
Sep23 230421 690.50 696.00 678.75 683.00 -7.50 16,662 49,518 +2,343 Hover/Click
Dec23 230421 706.25 711.25 693.75 697.75 -8.25 8,078 55,151 +15 Hover/Click
Mar24 230421 716.75 720.50 702.75 706.75 -9.00 1,743 10,858 +337 Hover/Click
May24 230421 718.50 722.00 704.25 708.50 -9.00 495 3,159 -18 Hover/Click
Total Volume and Open Interest 110,572 378,314 -217  
Wheat(KCBT) Weekly Monthly
May23 230421 842.50 847.25 826.50 840.75 +0.50 12,858 21,671 -5,652 Hover/Click
Jul23 230421 827.00 832.00 812.00 825.50 -1.25 22,737 84,685 +3,902 Hover/Click
Sep23 230421 822.50 827.00 808.00 820.00 -2.25 6,713 25,959 +619 Hover/Click
Dec23 230421 824.00 828.75 810.00 820.50 -3.00 3,660 32,833 +1,051 Hover/Click
Mar24 230421 826.50 829.00 812.50 822.00 -2.50 528 5,205 +108 Hover/Click
May24 230421 822.50 823.25 809.00 816.75 -1.25 270 836 +168 Hover/Click
Jul24 230421 784.50 787.75 775.00 784.00 +0.25 34 821 +6 Hover/Click
Total Volume and Open Interest 46,800 172,167 +202  
Wheat(MGE) Weekly Monthly
May23 230421 856.50 860.75 844.00 847.00 -8.75 3,739 10,385 -1,208 Hover/Click
Jul23 230421 856.00 860.25 843.50 845.75 -9.50 4,026 23,342 +380 Hover/Click
Sep23 230421 855.50 859.25 843.50 845.50 -9.25 1,348 16,750 -227 Hover/Click
Dec23 230421 858.75 862.25 847.25 848.75 -7.75 470 6,341 +85 Hover/Click
Mar24 230421 852.00 855.50 852.00 852.25 -5.50 206 345 +94 Hover/Click
May24 230421 847.50 849.00 847.50 849.00 -2.75 0 29 +0 Hover/Click
Total Volume and Open Interest 9,789 57,233 -876  
Oats(CBOT) Weekly Monthly
May23 230421 343.00 343.00 329.75 333.50 -9.00 313 1,700 -195 Hover/Click
Jul23 230421 337.00 339.00 334.50 336.50 -1.50 398 2,150 +110 Hover/Click
Sep23 230421 342.00 343.25 342.00 343.25 -0.50 33 336 -2 Hover/Click
Dec23 230421 354.00 355.75 354.00 354.25 unch 41 608 +11 Hover/Click
Total Volume and Open Interest 792 4,839 -73  
Rough Rice(CBOT) Weekly Monthly
May23 230421 16.86 17.08 16.86 16.92 +0.14 639 1,430 -421 Hover/Click
Jul23 230421 16.89 17.24 16.85 17.12 +0.24 684 2,957 +498 Hover/Click
Sep23 230421 15.24 15.43 15.23 15.43 +0.24 57 2,981 +13 Hover/Click
Nov23 230421 15.48 15.58 15.45 15.58 +0.16 67 363 +15 Hover/Click
Total Volume and Open Interest 1,447 7,748 +105  
Live Cattle(CME) Weekly Monthly
Apr23 230421 174.130 174.880 172.700 173.985 -0.115 2,522 4,533 -1,299 Hover/Click
Jun23 230421 164.400 164.580 163.550 164.535 +0.185 32,977 146,642 -1,012 Hover/Click
Aug23 230421 163.400 163.630 162.630 163.550 +0.115 10,717 95,176 +1,735 Hover/Click
Oct23 230421 167.735 167.880 166.985 167.830 +0.095 7,253 46,055 +847 Hover/Click
Dec23 230421 172.250 172.250 171.500 172.150 -0.150 4,083 31,467 +427 Hover/Click
Feb24 230421 175.580 175.800 174.935 175.550 -0.300 1,587 11,514 -14 Hover/Click
Total Volume and Open Interest 60,478 344,866 +1,036  
Feeder Cattle(CME) Weekly Monthly
Apr23 230421 204.785 205.150 203.550 203.785 -1.250 1,843 3,048 -296 Hover/Click
May23 230421 211.830 212.785 211.500 212.400 +0.050 7,857 14,594 -889 Hover/Click
Aug23 230421 229.330 230.285 228.700 229.880 +0.345 8,286 24,830 +914 Hover/Click
Sep23 230421 231.735 232.785 231.285 232.435 +0.400 1,862 6,905 -200 Hover/Click
Oct23 230421 233.500 234.350 232.900 234.100 +0.315 918 3,151 +54 Hover/Click
Nov23 230421 234.500 235.050 233.580 234.850 +0.350 378 2,245 -9 Hover/Click
Jan24 230421 232.450 233.185 231.785 233.130 +0.595 150 1,338 +41 Hover/Click
Total Volume and Open Interest 21,299 56,239 -384  
Lean Hogs(CME) Weekly Monthly
May23 230421 77.250 77.550 76.580 77.030 +0.200 569 3,003 +53  
Jun23 230421 85.030 86.830 84.630 86.080 +1.000 21,519 97,393 -256 Hover/Click
Jul23 230421 88.180 89.530 87.730 88.800 +0.650 6,277 29,638 +772 Hover/Click
Aug23 230421 89.280 90.580 88.950 89.950 +0.570 4,828 27,643 -93 Hover/Click
Oct23 230421 80.250 81.400 79.950 80.730 +0.430 3,654 31,011 +318 Hover/Click
Dec23 230421 76.500 77.250 75.950 76.800 +0.300 2,059 20,094 +514 Hover/Click
Feb24 230421 80.550 81.300 79.950 80.930 +0.480 505 7,848 +127 Hover/Click
Apr24 230421 84.580 85.330 83.980 85.150 +0.570 98 2,069 +25 Hover/Click
Total Volume and Open Interest 39,516 218,837 +1,464  
Class III Milk(CME) Weekly Monthly
Apr23 230421 18.63 18.64 18.63 18.63 -0.03 123 3,615 -75 Hover/Click
May23 230421 17.39 17.45 17.26 17.32 -0.14 642 4,833 -162 Hover/Click
Jun23 230421 18.03 18.11 17.89 18.01 unch 217 4,233 +87 Hover/Click
Jul23 230421 18.61 18.65 18.43 18.55 -0.01 364 2,659 +199 Hover/Click
Aug23 230421 19.05 19.12 19.03 19.10 -0.06 71 1,543 +32 Hover/Click
Sep23 230421 19.53 19.53 19.50 19.53 +0.03 2 1,548 +1 Hover/Click
Oct23 230421 19.68 19.68 19.64 19.68 unch 6 1,083 +6 Hover/Click
Nov23 230421 19.65 19.65 19.65 19.65 unch 14 975 +14 Hover/Click
Dec23 230421 19.35 19.35 19.35 19.35 +0.04 6 811 +6 Hover/Click
Jan24 230421 18.99 18.99 18.95 18.95 +0.01 0 165 +0 Hover/Click
Feb24 230421 18.80 18.80 18.80 18.80 +0.03 0 165 +0 Hover/Click
Mar24 230421 18.69 18.70 18.69 18.70 +0.02 0 194 +0 Hover/Click
Apr24 230421 18.67 18.67 18.63 18.67 +0.06 2 67 +0 Hover/Click
Total Volume and Open Interest 1,455 22,034 +114  
Cocoa(ICE) Weekly Monthly
May23 230421 3103 3221 3074 3171 +84 9,114 10,221 -6,462 Hover/Click
Jul23 230421 2961 2995 2935 2983 +27 26,399 141,433 -2,568 Hover/Click
Sep23 230421 2952 2983 2925 2971 +27 10,151 61,885 -552 Hover/Click
Dec23 230421 2924 2956 2898 2945 +28 5,092 61,041 +959 Hover/Click
Mar24 230421 2882 2915 2859 2902 +28 2,829 33,111 +1,005 Hover/Click
May24 230421 2838 2898 2838 2884 +32 685 5,981 +452 Hover/Click
Jul24 230421 2830 2882 2828 2867 +33 144 5,240 -17 Hover/Click
Total Volume and Open Interest 54,547 323,082 -7,163  
Coffee "C"(ICE) Weekly Monthly
May23 230421 197.15 197.15 193.50 194.20 -1.70 6,866 945 -4,729 Hover/Click
Jul23 230421 193.00 194.80 190.10 191.45 -2.45 28,988 88,664 +3,758 Hover/Click
Sep23 230421 190.70 192.00 187.45 188.60 -2.65 7,987 41,363 +251 Hover/Click
Dec23 230421 189.45 189.45 184.95 186.05 -2.80 4,414 30,188 +326 Hover/Click
Mar24 230421 187.95 188.85 184.65 185.65 -2.85 1,951 13,897 +591 Hover/Click
May24 230421 188.35 189.10 185.00 186.05 -2.80 427 7,605 -4 Hover/Click
Total Volume and Open Interest 51,397 190,481 +228  
Orange Juice(ICE) Weekly Monthly
May23 230421 274.85 282.90 274.25 275.35 +0.95 767 2,869 -360 Hover/Click
Jul23 230421 269.95 278.00 269.70 271.45 +1.75 807 6,296 +555 Hover/Click
Sep23 230421 263.95 265.00 263.45 263.45 +3.25 3 449 -1 Hover/Click
Nov23 230421 253.50 255.35 253.50 255.35 +3.20 1 144 -1 Hover/Click
Jan24 230421 245.00 247.05 245.00 247.05 +2.05 0 30 +0 Hover/Click
Mar24 230421 230.85 230.85 230.85 230.85 +2.00 0 1 +0 Hover/Click
Total Volume and Open Interest 1,578 9,792 +193  
Sugar #11(ICE) Weekly Monthly
May23 230421 25.62 25.62 24.67 24.83 -0.42 34,138 92,773 -12,876 Hover/Click
Jul23 230421 25.01 25.09 24.18 24.34 -0.40 69,666 403,284 +9,778 Hover/Click
Oct23 230421 24.60 24.70 23.90 24.06 -0.34 26,075 192,322 +3,297 Hover/Click
Mar24 230421 24.27 24.37 23.64 23.84 -0.28 12,395 131,026 +599 Hover/Click
May24 230421 22.66 22.70 21.98 22.19 -0.32 4,391 44,304 +767 Hover/Click
Jul24 230421 21.63 21.70 21.03 21.24 -0.28 2,910 38,574 +438 Hover/Click
Oct24 230421 20.90 20.94 20.36 20.55 -0.24 2,192 28,221 +88 Hover/Click
Mar25 230421 20.55 20.60 20.05 20.24 -0.25 1,426 18,843 +574 Hover/Click
Total Volume and Open Interest 153,950 963,850 +2,790  
London Cocoa(LCE) Weekly Monthly
May23 230421 2260 2290 2258 2280 +21 4,311 44,536 -1,593 Hover/Click
Jul23 230421 2264 2295 2262 2285 +22 9,038 86,435 +847 Hover/Click
Sep23 230421 2220 2254 2220 2244 +24 4,155 49,091 -628 Hover/Click
Dec23 230421 2155 2184 2151 2174 +21 5,268 56,280 -10 Hover/Click
Mar24 230421 2092 2124 2089 2112 +24 3,276 50,863 +1,300 Hover/Click
May24 230421 2074 2105 2069 2096 +30 583 12,699 +177 Hover/Click
Jul24 230421 2054 2095 2054 2086 +35 229 5,603 -25 Hover/Click
Total Volume and Open Interest 26,864 310,817 +70  
London Sugar(LCE) Weekly Monthly
Aug23 230421 695.50 695.50 674.80 676.40 -19.30 4,259 39,811 +512 Hover/Click
Oct23 230421 677.70 677.70 661.30 663.00 -15.50 2,045 18,180 +274 Hover/Click
Dec23 230421 662.60 662.60 649.00 651.40 -11.40 787 10,488 +25 Hover/Click
Mar24 230421 647.40 649.30 638.30 641.40 -8.10 930 6,004 -33 Hover/Click
May24 230421 633.80 635.00 624.60 628.10 -8.10 98 2,096 +49 Hover/Click
Total Volume and Open Interest 8,410 78,235 +1,011  
Cotton(ICE) Weekly Monthly
May23 230421 79.19 79.97 78.41 78.41 -0.83 5,731 3,971 -3,479 Hover/Click
Jul23 230421 80.19 81.05 79.70 80.15 +0.06 21,230 85,287 -2,005 Hover/Click
Oct23 230421 80.94 81.15 80.94 81.15 +0.09 0 20 +0 Hover/Click
Dec23 230421 80.91 81.38 80.30 80.38 -0.20 8,639 56,822 +537 Hover/Click
Mar24 230421 80.71 81.43 80.33 80.42 -0.29 2,460 9,106 +679 Hover/Click
May24 230421 80.56 81.22 80.17 80.28 -0.27 1,213 3,189 +373 Hover/Click
Total Volume and Open Interest 40,742 165,234 -3,042  
Lumber(CME) Weekly Monthly
May23 230421 398.9 405.5 390.0 398.1 -0.4 246 1,085 -51  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
Jun23 230421 77.13 78.39 76.72 77.87 +0.50 350,784 406,456 +16,473 Hover/Click
Jul23 230421 76.85 78.14 76.49 77.71 +0.60 80,955 305,360 +3,466 Hover/Click
Aug23 230421 76.45 77.67 76.05 77.32 +0.68 32,568 121,470 +2,136 Hover/Click
Sep23 230421 75.87 77.08 75.48 76.80 +0.74 27,847 172,244 -1,805 Hover/Click
Oct23 230421 75.28 76.45 74.88 76.24 +0.78 11,439 82,135 -50 Hover/Click
Nov23 230421 74.70 75.85 74.33 75.71 +0.81 6,850 55,650 -217 Hover/Click
Dec23 230421 74.14 75.33 73.82 75.22 +0.84 50,331 203,651 -1,647 Hover/Click
Jan24 230421 73.36 74.79 73.36 74.75 +0.87 3,872 34,593 -937 Hover/Click
Feb24 230421 72.91 74.32 72.91 74.31 +0.88 2,961 25,051 -37 Hover/Click
Mar24 230421 72.49 74.00 72.49 73.90 +0.89 6,278 40,736 -382 Hover/Click
Apr24 230421 72.10 73.52 72.10 73.52 +0.92 868 21,293 +250 Hover/Click
May24 230421 72.68 73.18 72.68 73.18 +0.94 850 16,769 +255 Hover/Click
Jun24 230421 71.65 72.94 71.38 72.85 +0.97 12,276 85,329 -150 Hover/Click
Jul24 230421 72.49 72.49 72.49 72.49 +0.99 307 12,781 -53 Hover/Click
Aug24 230421 72.14 72.14 72.14 72.14 +1.01 593 10,218 +337 Hover/Click
Sep24 230421 71.08 71.81 70.50 71.81 +1.03 875 33,784 +7 Hover/Click
Total Volume and Open Interest 689,477 1,894,743 -18,449  
e-miNY Crude Oil(NYM)
Jun23 230421 77.125 78.375 76.725 77.875 +0.500 14,438 2,496 +736  
Jul23 230421 76.925 78.125 76.500 77.700 +0.600 331 1,252 +10  
Aug23 230421 76.350 77.650 76.075 77.325 +0.675 73 40 -10  
Sep23 230421 75.725 77.050 75.500 76.800 +0.750 56 47 +0  
Oct23 230421 75.250 76.425 75.250 76.250 +0.800 4 6 +1  
Nov23 230421 75.675 75.700 75.675 75.700 +0.800 2 18 +0  
Dec23 230421 74.050 75.500 73.850 75.225 +0.850 87 307 +26  
Jan24 230421 74.200 74.750 74.200 74.750 +0.875 1 10 +0  
Feb24 230421 74.300 74.300 74.300 74.300 +0.875 3 12 -1  
Mar24 230421 73.900 73.900 73.900 73.900 +0.900 1 8 +1  
Total Volume and Open Interest 15,007 4,264 -4,030  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230421 249.17 252.20 247.68 248.86 -0.63 22,375 42,214 -2,389 Hover/Click
Jun23 230421 247.77 250.77 246.14 247.92 -0.16 43,309 71,262 +1,235 Hover/Click
Jul23 230421 247.45 250.38 246.03 247.72 -0.07 16,842 27,729 +261 Hover/Click
Aug23 230421 247.78 250.67 246.94 248.14 +0.05 6,577 15,302 +526 Hover/Click
Sep23 230421 248.13 251.01 246.80 248.62 +0.15 7,500 20,033 +78 Hover/Click
Oct23 230421 248.24 251.14 246.99 248.90 +0.25 3,107 15,671 +281 Hover/Click
Nov23 230421 248.81 250.83 247.93 248.75 +0.33 2,493 13,259 +106 Hover/Click
Dec23 230421 247.85 250.29 246.23 248.38 +0.41 6,584 21,988 +650 Hover/Click
Jan24 230421 248.15 250.11 246.12 248.28 +0.49 1,391 6,531 +253 Hover/Click
Feb24 230421 247.75 249.35 245.55 247.76 +0.55 617 3,091 +24 Hover/Click
Mar24 230421 246.89 248.01 244.25 246.47 +0.59 607 3,994 +114 Hover/Click
Apr24 230421 244.25 244.65 243.73 244.26 +0.61 312 3,202 +33 Hover/Click
May24 230421 243.72 243.72 242.42 243.02 +0.60 129 1,723 +21 Hover/Click
Jun24 230421 242.24 243.14 239.93 241.95 +0.61 314 4,311 +91 Hover/Click
Total Volume and Open Interest 112,782 261,850 +1,391  
RBOB Gasoline(NYM) Weekly Monthly
May23 230421 258.75 264.00 258.04 260.16 +1.52 37,800 48,413 -8,065 Hover/Click
Jun23 230421 255.91 261.04 255.31 257.53 +1.53 78,469 98,988 +873 Hover/Click
Jul23 230421 251.40 256.48 251.11 253.71 +1.96 39,884 41,746 -741 Hover/Click
Aug23 230421 247.31 251.78 246.67 249.56 +2.22 20,991 21,564 +558 Hover/Click
Sep23 230421 242.73 246.90 242.03 244.93 +2.23 21,838 34,330 +1,085 Hover/Click
Oct23 230421 226.72 229.88 225.38 228.53 +2.36 8,529 22,692 -511 Hover/Click
Nov23 230421 221.26 224.64 221.26 223.96 +2.40 3,443 14,417 +260 Hover/Click
Dec23 230421 218.29 221.80 217.61 220.81 +2.37 5,607 16,290 -518 Hover/Click
Jan24 230421 218.80 220.00 218.61 219.46 +2.39 1,317 10,554 +349 Hover/Click
Feb24 230421 219.49 219.50 219.49 219.49 +2.42 164 1,400 -11 Hover/Click
Total Volume and Open Interest 218,279 316,214 -6,713  
e-miNY RBOB Gasoline(NYM)
May23 230421 258.60 260.16 258.60 260.16 +1.52 1 2 +1  
Jun23 230421 257.53 257.53 257.53 257.53 +1.53 0 2 +0  
Jul23 230421 253.71 253.71 253.71 253.71 +1.96 0 2 +0  
Aug23 230421 249.56 249.56 249.56 249.56 +2.22        
Total Volume and Open Interest 1 6 +1  
Natural Gas(NYM) Weekly Monthly
May23 230421 2.192 2.274 2.164 2.233 -0.016 147,565 70,024 -23,444 Hover/Click
Jun23 230421 2.374 2.448 2.350 2.408 -0.019 97,933 180,724 +81 Hover/Click
Jul23 230421 2.571 2.636 2.548 2.597 -0.028 69,031 258,366 +2,616 Hover/Click
Aug23 230421 2.649 2.710 2.624 2.671 -0.026 20,867 60,976 +1,383 Hover/Click
Sep23 230421 2.632 2.693 2.603 2.653 -0.023 22,483 120,395 -1,816 Hover/Click
Oct23 230421 2.725 2.788 2.697 2.747 -0.022 26,202 106,356 -399 Hover/Click
Nov23 230421 3.158 3.211 3.132 3.168 -0.028 9,901 48,619 +220 Hover/Click
Dec23 230421 3.627 3.681 3.598 3.636 -0.028 7,234 45,488 +257 Hover/Click
Jan24 230421 3.872 3.915 3.830 3.873 -0.021 13,379 80,662 -401 Hover/Click
Feb24 230421 3.753 3.811 3.733 3.771 -0.017 3,092 26,674 +273 Hover/Click
Mar24 230421 3.430 3.488 3.402 3.447 -0.010 5,348 46,161 +67 Hover/Click
Apr24 230421 3.144 3.193 3.111 3.162 -0.006 5,931 52,199 +414 Hover/Click
May24 230421 3.134 3.180 3.102 3.155 -0.005 2,579 23,753 +301 Hover/Click
Jun24 230421 3.262 3.320 3.246 3.298 -0.003 1,107 6,989 +309 Hover/Click
Jul24 230421 3.426 3.466 3.392 3.445 -0.001 1,352 7,402 -345 Hover/Click
Aug24 230421 3.462 3.502 3.427 3.483 +0.004 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 230421 80.79 82.05 80.45 81.66 +0.56 333,215 335,082 -31,932 Hover/Click
Jul23 230421 80.54 81.81 80.21 81.46 +0.65 285,619 444,226 +21,274 Hover/Click
Aug23 230421 80.11 81.40 79.83 81.10 +0.70 150,404 236,768 +9,878 Hover/Click
Sep23 230421 79.66 80.96 79.41 80.70 +0.74 93,720 188,277 +7,206 Hover/Click
Oct23 230421 79.17 80.44 78.92 80.24 +0.78 46,615 107,043 +2,461 Hover/Click
Nov23 230421 78.74 79.96 78.47 79.79 +0.80 21,218 99,909 +2,197 Hover/Click
Dec23 230421 78.25 79.50 78.00 79.34 +0.82 104,013 260,292 +804 Hover/Click
Jan24 230421 77.83 79.02 77.57 78.91 +0.83 9,454 46,281 +222 Hover/Click
Feb24 230421 77.41 78.57 77.17 78.51 +0.85 8,467 52,175 +277 Hover/Click
Mar24 230421 77.06 78.26 76.83 78.17 +0.86 10,746 50,327 +780 Hover/Click
Apr24 230421 76.79 77.88 76.47 77.83 +0.88 1,604 16,619 +195 Hover/Click
May24 230421 76.66 77.56 76.14 77.51 +0.90 1,439 13,408 +285 Hover/Click
Jun24 230421 76.12 77.31 75.83 77.19 +0.90 17,000 80,012 +1,093 Hover/Click
Jul24 230421 76.85 76.85 76.85 76.85 +0.91 138 13,211 +46 Hover/Click
Total Volume and Open Interest 1,119,951 2,239,008 +13,466  
Gas Oil(ICE) Weekly Monthly
May23 230421 720.00 731.00 715.50 724.00 +5.25 50,886 109,643 +1,157 Hover/Click
Jun23 230421 716.75 728.50 713.50 721.75 +4.75 51,369 132,175 +4,912 Hover/Click
Jul23 230421 717.25 727.75 713.25 721.00 +4.25 31,322 62,447 -1,215 Hover/Click
Aug23 230421 718.75 727.50 714.00 721.50 +4.00 14,983 35,742 +1,642 Hover/Click
Sep23 230421 720.75 728.25 715.00 722.50 +3.75 18,851 42,058 +1,007 Hover/Click
Oct23 230421 722.50 729.50 716.75 724.25 +3.50 12,060 27,854 +1,214 Hover/Click
Nov23 230421 719.50 726.75 714.00 721.75 +3.50 6,018 22,804 +991 Hover/Click
Dec23 230421 712.00 721.50 709.00 716.75 +3.50 27,279 61,076 -1,018 Hover/Click
Jan24 230421 710.50 719.25 707.25 715.25 +3.50 1,587 15,168 +28 Hover/Click
Feb24 230421 706.00 717.75 706.00 714.00 +3.75 536 10,394 -89 Hover/Click
Total Volume and Open Interest 223,671 591,851 +9,212  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230421 77.20 78.37 76.74 77.87 +0.50 52,082 83,523 +2,804 Hover/Click
Jul23 230421 77.00 78.13 76.53 77.71 +0.60 43,071 60,086 +3,273 Hover/Click
Aug23 230421 76.66 77.65 76.14 77.32 +0.68 32,300 33,577 +131 Hover/Click
Sep23 230421 75.98 77.01 75.60 76.80 +0.74 21,782 47,976 +103 Hover/Click
Oct23 230421 75.08 76.41 75.00 76.24 +0.78 12,397 15,955 +95 Hover/Click
Nov23 230421 74.52 75.73 74.52 75.71 +0.81 4,028 10,021 +89 Hover/Click
Dec23 230421 74.01 75.39 74.01 75.22 +0.84 11,798 72,723 +494 Hover/Click
Jan24 230421 74.75 74.75 74.75 74.75 +0.87 485 8,260 -162 Hover/Click
Feb24 230421 74.02 74.31 74.02 74.31 +0.88 131 6,197 +34 Hover/Click
Mar24 230421 73.90 73.90 73.90 73.90 +0.89 461 8,850 -105 Hover/Click
Apr24 230421 73.52 73.52 73.52 73.52 +0.92 89 1,877 -47 Hover/Click
May24 230421 73.18 73.18 73.18 73.18 +0.94 13 1,589 +13 Hover/Click
Jun24 230421 71.52 73.02 71.52 72.85 +0.97 1,091 18,749 -13 Hover/Click
Jul24 230421 72.49 72.49 72.49 72.49 +0.99 10 1,651 +10 Hover/Click
Aug24 230421 72.14 72.14 72.14 72.14 +1.01 0 999 +0 Hover/Click
Sep24 230421 71.81 71.81 71.81 71.81 +1.03 45 4,060 +5 Hover/Click
Total Volume and Open Interest 182,700 443,397 -13,802  
US Dollar Index(ICE) Weekly Monthly
Jun23 230421 101.520 101.855 101.370 101.552 -0.013 11,478 34,156 -9 Hover/Click
Sep23 230421 101.285 101.495 101.100 101.255 -0.025 24 675 +12 Hover/Click
Dec23 230421 101.085 101.085 101.085 101.085 -0.025 0 37 +0 Hover/Click
Total Volume and Open Interest 11,502 34,868 +3  
Australian Dollar(CME) Weekly Monthly
Jun23 230421 67.58 67.61 66.93 67.00 -0.58 55,792 158,237 -478 Hover/Click
Sep23 230421 67.81 67.84 67.17 67.24 -0.58 3 498 +2 Hover/Click
Dec23 230421 67.69 67.69 67.37 67.43 -0.58 1 86 +1 Hover/Click
Total Volume and Open Interest 55,820 159,232 -476  
British Pound(CME) Weekly Monthly
Jun23 230421 124.53 124.63 123.81 124.45 -0.10 87,573 215,530 +2,711 Hover/Click
Sep23 230421 124.27 124.76 123.97 124.60 -0.08 438 2,173 +3 Hover/Click
Dec23 230421 124.63 124.76 124.01 124.63 -0.09 0 8,779 +0 Hover/Click
Total Volume and Open Interest 88,429 227,393 +2,857  
Canadian Dollar(CME) Weekly Monthly
Jun23 230421 74.29 74.30 73.81 73.89 -0.40 68,838 139,462 -4,613 Hover/Click
Sep23 230421 74.41 74.41 73.94 74.03 -0.39 41 2,559 +1 Hover/Click
Dec23 230421 74.30 74.30 74.08 74.14 -0.37 2 1,237 +1 Hover/Click
Mar24 230421 74.30 74.31 74.17 74.24 -0.35 9 142 +1 Hover/Click
Total Volume and Open Interest 68,935 143,832 -4,588  
Japanese Yen(CME) Weekly Monthly
Jun23 230421 75.15 75.52 74.99 75.14 +0.05 135,059 171,089 +1,694 Hover/Click
Sep23 230421 76.22 76.55 76.04 76.19 +0.06 67 2,274 +7 Hover/Click
Dec23 230421 77.20 77.54 77.06 77.20 +0.05 6 207 +3 Hover/Click
Total Volume and Open Interest 135,269 179,225 +1,718  
Swiss Franc(CME) Weekly Monthly
Jun23 230421 112.78 112.98 112.39 112.68 +0.01 15,448 40,809 +414 Hover/Click
Sep23 230421 113.75 114.04 113.49 113.77 +0.02 7 368 +0 Hover/Click
Dec23 230421 114.81 114.92 114.46 114.81 +0.05 0 107 +0 Hover/Click
Total Volume and Open Interest 15,455 41,284 +414  
EuroFX(CME) Weekly Monthly
Jun23 230421 110.03 110.29 109.73 110.12 +0.11 162,488 755,175 +1,860 Hover/Click
Sep23 230421 110.50 110.76 110.21 110.60 +0.11 462 6,914 +7 Hover/Click
Dec23 230421 110.95 111.12 110.58 110.98 +0.13 78 2,003 +11 Hover/Click
Total Volume and Open Interest 163,478 768,446 +2,072  
Mexican Peso(CME) Weekly Monthly
Jun23 230421 548.75 549.88 547.75 549.25 +0.63 34,080 269,798 +2,780 Hover/Click
Sep23 230421 542.50 542.50 539.25 539.25 +0.88 0 655 +0 Hover/Click
Total Volume and Open Interest 34,080 270,478 +2,780  
Brazilian Real(CME) Weekly Monthly
May23 230421 197.25 198.10 196.10 196.75 -1.15 11,961 47,347 +1,934  
Jun23 230421 196.60 196.60 194.95 195.65 -1.05 290 6,365 -101 Hover/Click
Jul23 230421 195.70 195.70 195.70 195.70 -0.15 0 4 +0  
Aug23 230421 194.45 194.45 194.45 194.45 -0.20        
Total Volume and Open Interest 12,251 53,716 +1,833  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230421 130~140 130~300 129~240 129~290 -0~130 280,984 1,184,743 -913 Hover/Click
Sep23 230421 131~000 131~010 129~300 130~040 -0~110 57 191 +45 Hover/Click
Dec23 230421 130~090 130~090 130~090 130~090 -0~110       Hover/Click
Total Volume and Open Interest 281,041 1,184,934 -868  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230421 114~225 115~000 114~130 114~150 -0~060 1,356,814 4,387,483 -814 Hover/Click
Sep23 230421 115~160 115~235 115~055 115~065 -0~065 646 5,582 +320 Hover/Click
Dec23 230421 115~200 115~200 115~200 115~200 -0~200       Hover/Click
Total Volume and Open Interest 1,357,460 4,393,065 -494  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230421 109~114 109~190 109~052 109~072 -0~026 916,835 4,462,036 -9,953 Hover/Click
Sep23 230421 109~314 110~044 109~236 109~252 -0~026 47 700 +47 Hover/Click
Dec23 230421 110~092 110~092 110~092 110~092 -0~026       Hover/Click
Total Volume and Open Interest 916,882 4,462,736 -9,906  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230421 103~006 103~044 102~296 102~306 -0~010 585,334 2,656,756 +14,526 Hover/Click
Sep23 230421 103~176 103~206 103~164 103~172 -0~012 41 97 +13 Hover/Click
Dec23 230421 104~032 104~032 104~032 104~032 -0~012       Hover/Click
Total Volume and Open Interest 585,375 2,656,853 +14,539  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230421 95.250 95.275 95.225 95.260 +0.005 82,329 182,465 -9,331  
Sep23 230421 95.080 95.115 95.035 95.090 +0.005 77,850 138,347 +4,764  
Dec23 230421 95.180 95.230 95.135 95.185 unch 53,709 119,973 +5,731  
Mar24 230421 95.430 95.490 95.385 95.430 -0.005 44,437 96,109 +4,223  
Jun24 230421 95.710 95.780 95.670 95.705 -0.005 42,900 103,297 +2,528  
Sep24 230421 95.940 96.000 95.885 95.925 +0.005 44,978 87,288 +702  
Dec24 230421 96.060 96.130 96.020 96.060 +0.010 41,090 107,813 +4,574  
Mar25 230421 96.125 96.200 96.090 96.130 +0.015 24,540 67,464 +798  
Jun25 230421 96.170 96.240 96.140 96.175 +0.020 15,787 46,161 +1,218  
Sep25 230421 96.215 96.275 96.185 96.210 +0.015 17,620 34,600 +45  
Dec25 230421 96.255 96.310 96.225 96.245 +0.005 12,687 39,359 +313  
Mar26 230421 96.310 96.350 96.265 96.280 unch 8,381 36,645 +238  
Jun26 230421 96.345 96.380 96.305 96.315 unch 5,674 13,308 +1,337  
Sep26 230421 96.380 96.415 96.335 96.350 unch 5,020 13,319 +179  
Dec26 230421 96.425 96.455 96.375 96.390 +0.005 4,010 17,250 -169  
Mar27 230421 96.470 96.500 96.420 96.430 +0.005 1,663 17,190 +71  
Jun27 230421 96.505 96.520 96.450 96.460 +0.005 543 9,261 +114  
Sep27 230421 96.545 96.545 96.490 96.490 +0.010 110 3,284 +9  
Total Volume and Open Interest 546,032 1,291,449 +24,241  
Ultra T-Bond(CBOT)
Jun23 230421 139~26 140~14 138~28 139~01 -0~20 139,272 1,423,615 -2,040  
Sep23 230421 140~14 140~26 139~12 139~15 -0~20 23 177 +22  
Dec23 230421 139~15 139~15 139~15 139~15 -0~20        
Total Volume and Open Interest 139,295 1,423,792 -2,018  
Ultra 10-Yr T-Note(CBOT)
Jun23 230421 120~215 121~000 120~075 120~105 -0~080 291,089 1,607,475 -4,980  
Sep23 230421 121~075 121~270 121~075 121~075 -0~065        
Dec23 230421 121~005 121~005 121~005 121~005 -0~065        
Total Volume and Open Interest 291,089 1,607,475 -4,980  
30 Day Federal Funds(CBOT)
Apr23 230421 95.170 95.173 95.170 95.170 unch 2,129 483,185 -282  
May23 230421 94.975 94.980 94.960 94.965 -0.005 81,799 329,860 -13,463  
Jun23 230421 94.925 94.930 94.905 94.910 -0.010 31,091 129,988 +7,057  
Jul23 230421 94.905 94.910 94.880 94.890 -0.010 59,403 251,708 +2,449  
Aug23 230421 94.945 94.950 94.910 94.925 -0.015 73,729 205,775 +14,661  
Sep23 230421 94.985 95.000 94.950 94.965 -0.015 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 +0.23 670 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 230421 136.70 137.48 135.34 135.48 -1.20 55,486 208,100 -9,389  
Sep23 230421 135.12 135.12 135.12 135.12 -1.20 0 8 -2  
Dec23 230421 134.48 134.48 134.48 134.48 -1.20        
Total Volume and Open Interest 55,486 208,108 -9,391  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230421 134.02 134.41 133.54 133.59 -0.42 662,534 1,214,995 -13,073 Hover/Click
Sep23 230421 133.58 133.58 132.93 132.93 -0.45 4 101 +2 Hover/Click
Dec23 230421 132.39 132.39 132.39 132.39 -0.42       Hover/Click
Total Volume and Open Interest 662,538 1,215,096 -13,071  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230421 116.94 117.14 116.73 116.77 -0.20 469,270 1,365,801 -22,088 Hover/Click
Sep23 230421 116.39 116.39 116.13 116.13 -0.20 0 71 +0 Hover/Click
Dec23 230421 117.84 117.84 117.84 117.84 -0.20       Hover/Click
Total Volume and Open Interest 469,270 1,365,872 -22,088  
Euro-Schatz(EUREX)
Jun23 230421 105.35 105.40 105.25 105.29 -0.05 425,764 1,717,224 +42,933  
Sep23 230421 105.44 105.44 105.44 105.44 -0.05 0 2 +0  
Dec23 230421 105.29 105.29 105.29 105.29 -0.05        
Total Volume and Open Interest 425,764 1,717,226 +42,933  
3-Mth Euribor(EUREX)
Jun23 230421 96.395 96.395 96.395 96.395 -0.020 0 70 +0  
Sep23 230421 96.165 96.165 96.150 96.150 -0.040 5 130 +0  
Dec23 230421 96.215 96.215 96.215 96.215 -0.040 5 27 +5  
Total Volume and Open Interest 10 497 +5  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230421 101~04 101~11 100~23 100~26 +0~05 222,415 431,827 +2,474 Hover/Click
Sep23 230421 100~17 100~17 100~17 100~17 +0~05 0 40 +0 Hover/Click
Total Volume and Open Interest 222,415 431,867 +2,474  
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 230421 96.400 96.415 96.380 96.390 -0.020 158,244 523,883 +8,086  
Sep23 230421 96.160 96.190 96.130 96.150 -0.030 156,894 568,103 +12,453  
Dec23 230421 96.230 96.260 96.185 96.215 -0.030 135,411 374,935 +13,761  
Total Volume and Open Interest 956,450 3,338,821 +43,047  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230421 96.24 96.27 96.24 96.27 +0.03 29,829 202,205 -2,997  
Sep23 230421 96.16 96.19 96.15 96.18 +0.02 31,506 133,740 +2,923  
Dec23 230421 96.17 96.21 96.15 96.20 +0.04 27,772 158,253 +3,719  
Mar24 230421 96.22 96.27 96.20 96.27 +0.05 16,026 105,418 -1,132  
Jun24 230421 96.33 96.38 96.31 96.38 +0.06 8,713 97,742 -791  
Sep24 230421 96.43 96.48 96.40 96.48 +0.06 7,593 81,935 +1,351  
Dec24 230421 96.51 96.57 96.50 96.57 +0.06 2,039 52,778 -68  
Mar25 230421 96.58 96.64 96.54 96.64 +0.06 1,344 29,421 +98  
Jun25 230421 96.66 96.69 96.66 96.69 +0.05 57 1,998 -36  
Sep25 230421 96.74 96.74 96.74 96.74 +0.06 0 443 +0  
Total Volume and Open Interest 124,880 864,320 +3,067  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230421 96.50 96.55 96.49 96.54 +0.04 389,988 1,091,839 +45,713  
Sep23 230421 96.54 96.54 96.54 96.54 +0.04        
Total Volume and Open Interest 389,988 1,091,839 +45,713  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230421 96.86 96.91 96.85 96.90 +0.04 216,290 740,199 +677  
Sep23 230421 96.90 96.90 96.90 96.90 +0.04        
Total Volume and Open Interest 216,290 740,199 +677  
Gold(CMX) Weekly Monthly
Apr23 230421 1996.2 1996.2 1974.1 1979.5 -28.1 61 390 -137 Hover/Click
Jun23 230421 2016.1 2016.8 1982.3 1990.5 -28.6 218,808 393,485 -9,044 Hover/Click
Aug23 230421 2034.4 2035.4 2001.3 2009.2 -28.7 7,306 38,179 +1,609 Hover/Click
Oct23 230421 2049.6 2049.6 2019.6 2027.7 -28.7 663 9,598 -78 Hover/Click
Dec23 230421 2067.6 2070.1 2037.8 2046.0 -28.4 1,104 25,768 +29 Hover/Click
Feb24 230421 2074.3 2075.9 2056.2 2063.6 -28.3 804 3,579 +258 Hover/Click
Apr24 230421 2091.3 2091.3 2080.2 2080.2 -28.4 123 985 +93 Hover/Click
Jun24 230421 2095.7 2095.7 2095.7 2095.7 -28.6 14 691 +5 Hover/Click
Aug24 230421 2110.3 2110.3 2110.3 2110.3 -28.6 0 53 +0 Hover/Click
Oct24 230421 2122.7 2122.7 2122.7 2122.7 -28.6 0 32 +0 Hover/Click
Dec24 230421 2136.3 2136.3 2136.3 2136.3 -28.6 0 458 +0 Hover/Click
Feb25 230421 2152.3 2152.3 2152.3 2152.3 -28.6       Hover/Click
Total Volume and Open Interest 229,807 475,026 -7,228  
Silver(CMX) Weekly Monthly
May23 230421 2535.0 2547.5 2498.5 2505.8 -31.5 74,679 60,957 -5,307 Hover/Click
Jul23 230421 2556.5 2569.0 2521.0 2528.0 -31.5 18,976 81,296 +5,567 Hover/Click
Sep23 230421 2576.5 2590.5 2543.5 2550.3 -31.3 947 9,324 +65 Hover/Click
Dec23 230421 2580.0 2622.0 2577.0 2583.2 -29.8 546 5,574 +114 Hover/Click
Mar24 230421 2614.4 2614.4 2614.4 2614.4 -30.1 120 959 +8 Hover/Click
May24 230421 2634.6 2634.6 2634.6 2634.6 -29.2 77 284 +47 Hover/Click
Jul24 230421 2652.1 2652.1 2652.1 2652.1 -29.2 0 7 +0 Hover/Click
Total Volume and Open Interest 95,621 158,879 +508  
Platinum(NYMEX) Weekly Monthly
Apr23 230421 1129.8 1129.8 1129.8 1129.8 +31.1 1 6 +0 Hover/Click
Jul23 230421 1110.0 1148.9 1102.0 1138.7 +31.1 22,481 60,875 +1,503 Hover/Click
Oct23 230421 1115.6 1153.8 1108.0 1143.8 +30.6 347 3,984 -21 Hover/Click
Jan24 230421 1151.3 1156.7 1143.3 1147.2 +30.1 62 318 +1 Hover/Click
Total Volume and Open Interest 22,901 65,203 +1,409  
Palladium(NYMEX) Weekly Monthly
Jun23 230421 1596.50 1631.50 1578.00 1607.40 +18.70 2,656 10,483 -260 Hover/Click
Sep23 230421 1605.00 1645.00 1593.00 1624.00 +21.70 142 1,111 +67 Hover/Click
Dec23 230421 1634.90 1634.90 1634.90 1634.90 +20.30 2 60 +2 Hover/Click
Total Volume and Open Interest 2,801 11,657 -191  
Copper(CMX) Weekly Monthly
May23 230421 402.00 403.20 397.35 398.00 -4.55 56,254 47,907 -6,085 Hover/Click
Jul23 230421 402.75 403.95 398.25 398.65 -4.60 28,538 94,861 +2,432 Hover/Click
Sep23 230421 403.05 403.65 398.80 399.15 -4.60 4,266 20,628 -268 Hover/Click
Dec23 230421 403.20 403.60 399.35 399.75 -4.45 3,288 23,701 +625 Hover/Click
Mar24 230421 404.80 404.80 399.85 400.05 -4.30 786 5,516 +129 Hover/Click
Total Volume and Open Interest 94,059 202,999 -3,217  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230421 33899 33996 33809 33950 +41 124,516 95,986 +529 Hover/Click
Sep23 230421 34158 34257 34088 34213 +37 65 587 -7 Hover/Click
Dec23 230421 34356 34410 34356 34356 +29 2 11 +1 Hover/Click
Mar24 230421 34535 34620 34532 34532 +44       Hover/Click
Total Volume and Open Interest 124,583 96,584 +523  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230421 4153.75 4161.00 4135.25 4156.75 +4.25 1,292,622 2,236,588 -19,700 Hover/Click
Sep23 230421 4190.00 4199.00 4174.00 4195.25 +4.25 2,163 16,766 +419 Hover/Click
Dec23 230421 4235.25 4235.25 4212.25 4232.00 +4.75 71 3,050 +41 Hover/Click
Mar24 230421 4260.00 4267.75 4252.00 4267.75 +4.25 2 85 +2 Hover/Click
Total Volume and Open Interest 1,294,858 2,259,083 -19,238  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230421 13089.00 13122.00 12982.50 13090.50 +16.25 529,506 246,963 +5,289 Hover/Click
Sep23 230421 13230.00 13265.00 13131.75 13235.25 +15.50 346 3,166 +103 Hover/Click
Dec23 230421 13366.00 13387.50 13278.50 13366.00 +16.00 0 201 +0 Hover/Click
Total Volume and Open Interest 529,852 250,451 +5,392  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230421 2512.90 2523.40 2491.10 2511.40 -1.30 8,192 39,661 -184 Hover/Click
Sep23 230421 2529.60 2529.60 2529.60 2529.60 -0.60       Hover/Click
Dec23 230421 2548.30 2548.30 2548.30 2548.30 -0.60       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 54,373 54,447 -11,184  
May23 230421 19.80 20.05 19.35 19.41 -0.43 64,886 180,323 +1,353  
Jun23 230421 21.72 22.00 21.52 21.64 -0.16 37,465 78,481 +8,963  
Jul23 230421 22.80 23.08 22.70 22.80 -0.07 12,264 36,243 -378  
Total Volume and Open Interest 131,633 359,484 +12,742  
S & P 600(CME)
Jun23 230421 1165.80 1165.80 1165.80 1165.80 -2.50        
Sep23 230421 1174.50 1174.50 1174.50 1174.50 -2.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230421 1798.00 1808.60 1782.60 1801.40 +3.20 139,078 499,595 -946 Hover/Click
Sep23 230421 1813.00 1824.10 1799.60 1818.00 +3.40 61 3,277 +33 Hover/Click
Dec23 230421 1833.80 1834.90 1818.50 1833.80 +3.00 0 2 +0 Hover/Click
Total Volume and Open Interest 139,139 502,874 -913  
Nikkei 225(CME)
Jun23 230421 28645 28805 28515 28705 +75 3,368 11,964 +260  
Sep23 230421 28675 28755 28575 28645 +65 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 28,728 115,194 +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 230421 28560 28780 28525 28560 -90 602,255 425,793 +8,348  
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 230421 28560 28780 28520 28560 -90 36,482 217,306 -742  
Sep23 230421 28490 28710 28470 28510 -70 292 14,794 +1,130  
Dec23 230421 28270 28270 28270 28270 -90 6 29,705 -598  
Total Volume and Open Interest 36,794 299,687 +695  
Nikkei 225(CME) Yen
Jun23 230421 28615 28780 28485 28675 +70 18,964 42,838 +669  
Sep23 230421 28610 28675 28445 28610 +70 0 35 +0  
Dec23 230421 28405 28405 28405 28405 +70        
Total Volume and Open Interest 18,964 42,873 +669  
Nikkei 225(CME) e-Mini Yen
Jun23 230421 28675 28675 28675 28675 +70        
Sep23 230421 28610 28610 28610 28610 +70        
Dec23 230421 28405 28405 28405 28405 +70        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230421 7539.5 7565.0 7519.0 7558.0 +18.0 135,542 201,633 -31,290  
May23 230421 7470.5 7528.0 7446.5 7505.5 +36.0 90,887 136,423 +90,309  
Jun23 230421 7410.0 7457.5 7400.0 7457.5 +36.0 63 1,725 +122  
Sep23 230421 7510.5 7510.5 7510.5 7510.5 +36.5        
Dec23 230421 7551.0 7551.0 7551.0 7551.0 +36.0        
Mar24 230421 7613.0 7613.0 7613.0 7613.0 +36.0        
Total Volume and Open Interest 226,492 339,782 +59,141  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230421 20374 20483 19977 20029 -365 109,932 110,640 -4,340  
May23 230421 20356 20452 19948 20001 -368 1,690 3,867 +840  
Jun23 230421 20300 20390 19916 19960 -374 320 9,051 +68  
Total Volume and Open Interest 112,147 134,146 -3,443  
DAX(EUREX) Weekly Monthly
Jun23 230421 15923.0 16047.0 15840.0 16008.0 +79.0 44,279 77,815 -100  
Sep23 230421 16062.0 16161.0 15995.0 16144.0 +80.0 11 154 -3  
Dec23 230421 16286.0 16286.0 16286.0 16286.0 +80.0 0 3 +0  
Total Volume and Open Interest 44,290 77,972 -103  
Mini-DAX(EUREX)
Jun23 230421 15931.0 16048.0 15838.0 16008.0 +79.0 26,728 13,392 -116  
Sep23 230421 16050.0 16177.0 16000.0 16144.0 +80.0 9 59 -3  
Dec23 230421 16286.0 16286.0 16286.0 16286.0 +80.0        
Total Volume and Open Interest 26,737 13,451 -119  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230421 4331 4363 4310 4348 +21 633,658 3,609,124 -27,584  
Sep23 230421 4350 4387 4350 4375 +21 8 30,242 +3  
Dec23 230421 4401 4401 4401 4401 +21 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 230421 11325 11448 11316 11394 +59 25,175 131,341 -2,078  
Sep23 230421 11419 11456 11408 11428 +59 34 147 +29  
Dec23 230421 11469 11469 11469 11469 +61 30 379 +29  
Total Volume and Open Interest 25,239 131,867 -2,020  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230421 7902.50 7935.50 7882.00 7903.00 +6.50 69,224 592,081 -2,223  
Sep23 230421 7929.00 7944.00 7915.50 7915.50 +5.50 43 727 +4  
Dec23 230421 8000.00 8000.00 7970.50 7970.50 +8.50 0 38 +0  
Total Volume and Open Interest 69,267 592,846 -2,219  
SPI 200(SFE) Weekly Monthly
Jun23 230421 7372.0 7374.0 7323.0 7341.0 -36.0 28,507 245,227 -1,388  
Sep23 230421 7298.0 7298.0 7298.0 7298.0 -35.0 0 7 +0  
Dec23 230421 7279.0 7279.0 7279.0 7279.0 -35.0        
Total Volume and Open Interest 30,507 248,228 -123  
FTSE MIB(ISE)
Jun23 230421 27135.00 27310.00 26975.00 27231.00 +93.00 12,852 97,426 +2,596  
Sep23 230421 27270.00 27355.00 27145.00 27301.00 +93.00 15 334 +9  
Dec23 230421 27378.00 27378.00 27378.00 27378.00 +90.00 0 4 +0  
Total Volume and Open Interest 12,867 97,764 +2,605  
KOSPI 200(KFE)
Jun23 230421 333.35 333.80 330.90 331.95 -2.20 171,637 323,163 +917  
Sep23 230421 334.70 335.00 332.50 333.40 -2.05 152 22,680 +4  
Dec23 230421 334.25 334.25 334.25 334.25 -2.70 6 28,489 +738  
Total Volume and Open Interest 171,795 394,094 +1,548  
GSCI(CME) Weekly Monthly
May23 230421 573.50 576.50 571.75 574.10 +0.60 10 614 -9  
Jun23 230421 571.60 571.60 571.60 571.60 +0.60        
Jul23 230421 574.10 574.10 574.10 574.10 +5.60        
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

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