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 95,685 112,468 -6,822 Hover/Click
Jul23 230421 1467.75 1469.50 1444.25 1449.00 -19.50 124,845 279,718 +5,425 Hover/Click
Aug23 230421 1411.75 1413.00 1386.25 1391.00 -21.25 11,109 28,950 +474 Hover/Click
Sep23 230421 1326.25 1326.75 1301.00 1307.50 -18.50 5,676 22,899 +295 Hover/Click
Nov23 230421 1300.00 1302.00 1277.25 1285.25 -15.25 41,072 173,185 +1,025 Hover/Click
Jan24 230421 1307.50 1308.50 1284.75 1292.75 -14.75 4,872 24,267 +382 Hover/Click
Mar24 230421 1301.00 1303.00 1281.75 1289.50 -13.25 3,448 24,039 +891 Hover/Click
May24 230421 1299.50 1304.75 1284.25 1291.75 -12.75 969 10,415 +79 Hover/Click
Jul24 230421 1301.50 1303.00 1286.75 1294.00 -12.75 544 4,417 +57 Hover/Click
Aug24 230421 1281.75 1281.75 1281.75 1281.75 -12.75 0 79 +0 Hover/Click
Sep24 230421 1244.25 1244.25 1244.25 1244.25 -12.75 10 251 +10 Hover/Click
Nov24 230421 1236.75 1236.75 1218.75 1225.25 -12.50 385 6,521 +122 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 288,627 688,208 +1,943  
Soybean Meal(CBOT) Weekly Monthly
May23 230421 451.30 452.30 444.50 445.70 -5.60 33,500 55,269 -5,402 Hover/Click
Jul23 230421 448.80 449.40 442.00 443.60 -5.10 53,258 197,846 +4,492 Hover/Click
Aug23 230421 438.50 439.00 432.70 435.00 -3.90 10,816 32,299 +773 Hover/Click
Sep23 230421 425.80 425.80 420.30 422.70 -3.20 7,192 34,810 +551 Hover/Click
Oct23 230421 416.40 416.40 411.00 413.00 -3.50 6,398 22,091 +879 Hover/Click
Dec23 230421 414.20 414.80 409.50 411.10 -3.60 19,329 80,313 +2,962 Hover/Click
Jan24 230421 411.50 411.60 406.90 408.20 -3.50 3,313 21,499 +935 Hover/Click
Mar24 230421 402.20 402.80 399.10 400.60 -2.30 1,915 9,755 +698 Hover/Click
May24 230421 397.20 397.60 394.30 395.80 -2.00 356 3,938 +113 Hover/Click
Jul24 230421 395.20 395.90 393.60 394.60 -1.90 199 2,539 +112 Hover/Click
Total Volume and Open Interest 136,385 462,451 +6,134  
Soybean Oil(CBOT) Weekly Monthly
May23 230421 54.47 54.86 53.20 53.40 -1.03 39,514 54,231 -9,135 Hover/Click
Jul23 230421 54.66 55.03 53.38 53.57 -1.04 68,254 180,251 +3,985 Hover/Click
Aug23 230421 54.36 54.63 53.05 53.22 -1.01 9,842 42,771 +428 Hover/Click
Sep23 230421 53.75 54.09 52.63 52.75 -1.00 5,704 35,499 +267 Hover/Click
Oct23 230421 53.35 53.47 52.03 52.18 -0.98 5,015 23,558 +55 Hover/Click
Dec23 230421 52.87 53.09 51.67 51.84 -0.95 18,499 92,164 -32 Hover/Click
Jan24 230421 52.73 52.84 51.47 51.67 -0.90 3,584 15,511 -88 Hover/Click
Mar24 230421 52.66 52.66 51.34 51.53 -0.88 2,331 12,504 +131 Hover/Click
May24 230421 52.45 52.52 51.23 51.43 -0.89 1,500 6,324 +2 Hover/Click
Jul24 230421 52.42 52.50 51.25 51.41 -0.87 1,155 4,195 +336 Hover/Click
Total Volume and Open Interest 156,381 473,037 -3,759  
Canola(WCE) Weekly Monthly
May23 230421 759.1 767.0 757.3 764.6 +6.8 5,115 13,507 -6,253 Hover/Click
Jul23 230421 728.3 734.9 725.3 729.9 +2.0 15,480 146,598 -274 Hover/Click
Nov23 230421 698.0 708.3 697.5 700.5 -0.4 9,265 88,739 +232 Hover/Click
Jan24 230421 711.7 711.7 702.5 705.0 -0.8 821 8,972 +281 Hover/Click
Mar24 230421 707.9 710.4 707.9 708.7 -0.8 2 2,302 +1 Hover/Click
May24 230421 704.3 704.3 704.3 704.3 -0.8 0 256 +0 Hover/Click
Total Volume and Open Interest 30,683 260,539 -6,013  
Corn(CBOT) Weekly Monthly
May23 230421 664.25 665.50 656.50 663.25 -0.50 120,915 188,846 -20,294 Hover/Click
Jul23 230421 626.75 627.75 611.00 615.25 -10.75 165,632 517,630 +8,194 Hover/Click
Sep23 230421 562.50 564.75 551.00 552.75 -9.75 41,190 193,714 +1,570 Hover/Click
Dec23 230421 557.50 559.25 546.50 548.00 -9.50 60,645 326,481 +5,659 Hover/Click
Mar24 230421 566.00 567.75 555.50 556.75 -9.50 6,186 37,902 -1,153 Hover/Click
May24 230421 571.75 573.25 561.00 562.25 -9.50 2,358 13,491 +522 Hover/Click
Jul24 230421 573.25 574.50 562.75 564.00 -9.50 1,030 9,943 +336 Hover/Click
Sep24 230421 546.75 548.25 539.25 540.25 -7.75 661 2,755 +368 Hover/Click
Dec24 230421 538.00 538.75 529.50 531.00 -7.50 1,842 16,288 +559 Hover/Click
Mar25 230421 543.25 543.25 538.25 538.25 -7.50 9 306 +8 Hover/Click
Total Volume and Open Interest 400,628 1,308,964 -4,174  
Wheat(CBOT) Weekly Monthly
May23 230421 667.75 673.25 658.00 661.75 -6.00 36,941 54,506 -7,441 Hover/Click
Jul23 230421 681.25 685.75 669.00 673.00 -7.00 56,696 197,120 +2,819 Hover/Click
Sep23 230421 690.50 696.00 678.75 683.00 -7.50 13,341 50,810 +1,292 Hover/Click
Dec23 230421 706.25 711.25 693.75 697.75 -8.25 9,954 56,015 +864 Hover/Click
Mar24 230421 716.75 720.50 702.75 706.75 -9.00 2,124 11,088 +230 Hover/Click
May24 230421 718.50 722.00 704.25 708.50 -9.00 479 3,246 +87 Hover/Click
Total Volume and Open Interest 119,858 376,205 -2,109  
Wheat(KCBT) Weekly Monthly
May23 230421 842.50 847.25 826.50 840.75 +0.50 12,312 18,374 -3,297 Hover/Click
Jul23 230421 827.00 832.00 812.00 825.50 -1.25 30,354 85,498 +813 Hover/Click
Sep23 230421 822.50 827.00 808.00 820.00 -2.25 7,872 26,539 +580 Hover/Click
Dec23 230421 824.00 828.75 810.00 820.50 -3.00 5,180 33,789 +956 Hover/Click
Mar24 230421 826.50 829.00 812.50 822.00 -2.50 1,254 5,591 +386 Hover/Click
May24 230421 822.50 823.25 809.00 816.75 -1.25 209 942 +106 Hover/Click
Jul24 230421 784.50 787.75 775.00 784.00 +0.25 39 824 +3 Hover/Click
Total Volume and Open Interest 57,220 171,714 -453  
Wheat(MGE) Weekly Monthly
May23 230421 856.50 860.75 844.00 847.00 -8.75 3,132 8,911 -1,474 Hover/Click
Jul23 230421 856.00 860.25 843.50 845.75 -9.50 5,185 23,402 +60 Hover/Click
Sep23 230421 855.50 859.25 843.50 845.50 -9.25 1,531 16,986 +236 Hover/Click
Dec23 230421 858.75 862.25 847.25 848.75 -7.75 387 6,466 +125 Hover/Click
Mar24 230421 852.00 855.50 852.00 852.25 -5.50 7 344 -1 Hover/Click
May24 230421 847.50 849.00 847.50 849.00 -2.75 0 29 +0 Hover/Click
Total Volume and Open Interest 10,261 56,189 -1,044  
Oats(CBOT) Weekly Monthly
May23 230421 343.00 343.00 329.75 333.50 -9.00 520 1,385 -315 Hover/Click
Jul23 230421 337.00 339.00 334.50 336.50 -1.50 570 2,480 +330 Hover/Click
Sep23 230421 342.00 343.25 342.00 343.25 -0.50 5 335 -1 Hover/Click
Dec23 230421 354.00 355.75 354.00 354.25 unch 0 608 +0 Hover/Click
Total Volume and Open Interest 1,095 4,853 +14  
Rough Rice(CBOT) Weekly Monthly
May23 230421 16.86 17.08 16.86 16.92 +0.14 385 1,284 -146 Hover/Click
Jul23 230421 16.89 17.24 16.85 17.12 +0.24 364 3,117 +160 Hover/Click
Sep23 230421 15.24 15.43 15.23 15.43 +0.24 43 3,016 +35 Hover/Click
Nov23 230421 15.48 15.58 15.45 15.58 +0.16 2 365 +2 Hover/Click
Total Volume and Open Interest 795 7,800 +52  
Live Cattle(CME) Weekly Monthly
Apr23 230421 174.130 174.880 172.700 173.985 -0.115 1,900 3,520 -1,013 Hover/Click
Jun23 230421 164.400 164.580 163.550 164.535 +0.185 28,134 146,667 +25 Hover/Click
Aug23 230421 163.400 163.630 162.630 163.550 +0.115 12,935 96,231 +1,055 Hover/Click
Oct23 230421 167.735 167.880 166.985 167.830 +0.095 6,451 46,767 +712 Hover/Click
Dec23 230421 172.250 172.250 171.500 172.150 -0.150 4,630 31,619 +152 Hover/Click
Feb24 230421 175.580 175.800 174.935 175.550 -0.300 2,199 11,599 +85 Hover/Click
Total Volume and Open Interest 57,629 346,160 +1,294  
Feeder Cattle(CME) Weekly Monthly
Apr23 230421 204.785 205.150 203.550 203.785 -1.250 1,234 2,778 -270 Hover/Click
May23 230421 211.830 212.785 211.500 212.400 +0.050 7,828 13,880 -714 Hover/Click
Aug23 230421 229.330 230.285 228.700 229.880 +0.345 9,626 26,059 +1,229 Hover/Click
Sep23 230421 231.735 232.785 231.285 232.435 +0.400 2,780 6,832 -73 Hover/Click
Oct23 230421 233.500 234.350 232.900 234.100 +0.315 1,381 3,294 +143 Hover/Click
Nov23 230421 234.500 235.050 233.580 234.850 +0.350 569 2,257 +12 Hover/Click
Jan24 230421 232.450 233.185 231.785 233.130 +0.595 324 1,412 +74 Hover/Click
Total Volume and Open Interest 23,792 56,648 +409  
Lean Hogs(CME) Weekly Monthly
May23 230421 77.250 77.550 76.580 77.030 +0.200 733 3,043 +40  
Jun23 230421 85.030 86.830 84.630 86.080 +1.000 15,595 99,415 +2,022 Hover/Click
Jul23 230421 88.180 89.530 87.730 88.800 +0.650 4,421 29,874 +236 Hover/Click
Aug23 230421 89.280 90.580 88.950 89.950 +0.570 3,893 27,978 +335 Hover/Click
Oct23 230421 80.250 81.400 79.950 80.730 +0.430 2,669 31,177 +166 Hover/Click
Dec23 230421 76.500 77.250 75.950 76.800 +0.300 1,777 20,313 +219 Hover/Click
Feb24 230421 80.550 81.300 79.950 80.930 +0.480 778 8,089 +241 Hover/Click
Apr24 230421 84.580 85.330 83.980 85.150 +0.570 47 2,072 +3 Hover/Click
Total Volume and Open Interest 29,917 222,103 +3,266  
Class III Milk(CME) Weekly Monthly
Apr23 230421 18.63 18.64 18.63 18.63 -0.03 217 3,603 -12 Hover/Click
May23 230421 17.39 17.45 17.26 17.32 -0.14 624 4,656 -177 Hover/Click
Jun23 230421 18.03 18.11 17.89 18.01 unch 366 4,429 +196 Hover/Click
Jul23 230421 18.61 18.65 18.43 18.55 -0.01 80 2,692 +33 Hover/Click
Aug23 230421 19.05 19.12 19.03 19.10 -0.06 54 1,576 +33 Hover/Click
Sep23 230421 19.53 19.53 19.50 19.53 +0.03 13 1,553 +5 Hover/Click
Oct23 230421 19.68 19.68 19.64 19.68 unch 6 1,086 +3 Hover/Click
Nov23 230421 19.65 19.65 19.65 19.65 unch 5 979 +4 Hover/Click
Dec23 230421 19.35 19.35 19.35 19.35 +0.04 4 812 +1 Hover/Click
Jan24 230421 18.99 18.99 18.95 18.95 +0.01 2 167 +2 Hover/Click
Feb24 230421 18.80 18.80 18.80 18.80 +0.03 3 168 +3 Hover/Click
Mar24 230421 18.69 18.70 18.69 18.70 +0.02 3 197 +3 Hover/Click
Apr24 230421 18.67 18.67 18.63 18.67 +0.06 7 70 +3 Hover/Click
Total Volume and Open Interest 1,384 22,131 +97  
Cocoa(ICE) Weekly Monthly
May23 230421 3103 3221 3074 3171 +84 8,693 3,933 -6,288 Hover/Click
Jul23 230421 2961 2995 2935 2983 +27 27,634 141,355 -78 Hover/Click
Sep23 230421 2952 2983 2925 2971 +27 9,439 62,620 +735 Hover/Click
Dec23 230421 2924 2956 2898 2945 +28 4,942 60,841 -200 Hover/Click
Mar24 230421 2882 2915 2859 2902 +28 1,850 33,100 -11 Hover/Click
May24 230421 2838 2898 2838 2884 +32 182 5,998 +17 Hover/Click
Jul24 230421 2830 2882 2828 2867 +33 31 5,244 +4 Hover/Click
Total Volume and Open Interest 52,778 317,263 -5,819  
Coffee "C"(ICE) Weekly Monthly
May23 230421 197.15 197.15 193.50 194.20 -1.70 230 590 -355 Hover/Click
Jul23 230421 193.00 194.80 190.10 191.45 -2.45 18,432 87,920 -744 Hover/Click
Sep23 230421 190.70 192.00 187.45 188.60 -2.65 6,092 41,894 +531 Hover/Click
Dec23 230421 189.45 189.45 184.95 186.05 -2.80 4,047 30,878 +690 Hover/Click
Mar24 230421 187.95 188.85 184.65 185.65 -2.85 1,044 14,037 +140 Hover/Click
May24 230421 188.35 189.10 185.00 186.05 -2.80 417 7,603 -2 Hover/Click
Total Volume and Open Interest 31,940 191,622 +1,141  
Orange Juice(ICE) Weekly Monthly
May23 230421 274.85 282.90 274.25 275.35 +0.95 1,145 2,001 -868 Hover/Click
Jul23 230421 269.95 278.00 269.70 271.45 +1.75 1,155 7,162 +866 Hover/Click
Sep23 230421 263.95 265.00 263.45 263.45 +3.25 8 450 +1 Hover/Click
Nov23 230421 253.50 255.35 253.50 255.35 +3.20 6 150 +6 Hover/Click
Jan24 230421 245.00 247.05 245.00 247.05 +2.05 2 32 +2 Hover/Click
Mar24 230421 230.85 230.85 230.85 230.85 +2.00 0 1 +0 Hover/Click
Total Volume and Open Interest 2,316 9,799 +7  
Sugar #11(ICE) Weekly Monthly
May23 230421 25.62 25.62 24.67 24.83 -0.42 37,220 78,294 -14,479 Hover/Click
Jul23 230421 25.01 25.09 24.18 24.34 -0.40 83,368 410,210 +6,926 Hover/Click
Oct23 230421 24.60 24.70 23.90 24.06 -0.34 35,996 194,198 +1,876 Hover/Click
Mar24 230421 24.27 24.37 23.64 23.84 -0.28 19,850 131,618 +592 Hover/Click
May24 230421 22.66 22.70 21.98 22.19 -0.32 5,247 46,079 +1,775 Hover/Click
Jul24 230421 21.63 21.70 21.03 21.24 -0.28 5,633 40,660 +2,086 Hover/Click
Oct24 230421 20.90 20.94 20.36 20.55 -0.24 2,631 29,114 +893 Hover/Click
Mar25 230421 20.55 20.60 20.05 20.24 -0.25 657 19,212 +369 Hover/Click
May25 230421 19.48 19.48 19.06 19.19 -0.31 137 6,538 -5 Hover/Click
Total Volume and Open Interest 190,932 963,985 +135  
London Cocoa(LCE) Weekly Monthly
May23 230421 2260 2290 2258 2280 +21 3,687 43,860 -676 Hover/Click
Jul23 230421 2264 2295 2262 2285 +22 8,191 87,912 +1,477 Hover/Click
Sep23 230421 2220 2254 2220 2244 +24 5,168 48,573 -518 Hover/Click
Dec23 230421 2155 2184 2151 2174 +21 2,969 56,221 -59 Hover/Click
Mar24 230421 2092 2124 2089 2112 +24 11,966 57,907 +7,044 Hover/Click
May24 230421 2074 2105 2069 2096 +30 87 12,720 +21 Hover/Click
Jul24 230421 2054 2095 2054 2086 +35 92 5,641 +38 Hover/Click
Total Volume and Open Interest 32,221 318,194 +7,377  
London Sugar(LCE) Weekly Monthly
Aug23 230421 695.50 695.50 674.80 676.40 -19.30 6,000 40,484 +673 Hover/Click
Oct23 230421 677.70 677.70 661.30 663.00 -15.50 2,970 18,549 +369 Hover/Click
Dec23 230421 662.60 662.60 649.00 651.40 -11.40 1,692 10,730 +242 Hover/Click
Mar24 230421 647.40 649.30 638.30 641.40 -8.10 975 5,877 -127 Hover/Click
May24 230421 633.80 635.00 624.60 628.10 -8.10 426 2,408 +312 Hover/Click
Total Volume and Open Interest 12,313 79,905 +1,670  
Cotton(ICE) Weekly Monthly
May23 230421 79.19 79.97 78.41 78.41 -0.83 5,553 1,317 -2,654 Hover/Click
Jul23 230421 80.19 81.05 79.70 80.15 +0.06 33,591 85,972 +685 Hover/Click
Oct23 230421 80.94 81.15 80.94 81.15 +0.09 3 21 +1 Hover/Click
Dec23 230421 80.91 81.38 80.30 80.38 -0.20 11,719 57,671 +849 Hover/Click
Mar24 230421 80.71 81.43 80.33 80.42 -0.29 1,273 9,053 -53 Hover/Click
May24 230421 80.56 81.22 80.17 80.28 -0.27 389 3,172 -17 Hover/Click
Total Volume and Open Interest 53,051 164,076 -1,158  
Crude Oil(NYM) Weekly Monthly
Jun23 230421 77.13 78.39 76.72 77.87 +0.50 361,413 401,788 -4,668 Hover/Click
Jul23 230421 76.85 78.14 76.48 77.71 +0.60 85,890 291,145 -14,215 Hover/Click
Aug23 230421 76.45 77.67 76.05 77.32 +0.68 50,183 126,579 +5,109 Hover/Click
Sep23 230421 75.87 77.08 75.48 76.80 +0.74 50,092 176,001 +3,757 Hover/Click
Oct23 230421 75.28 76.45 74.88 76.23 +0.77 36,213 94,788 +12,653 Hover/Click
Nov23 230421 74.70 75.85 74.33 75.71 +0.81 17,026 61,370 +5,720 Hover/Click
Dec23 230421 74.14 75.33 73.82 75.22 +0.84 56,776 204,466 +815 Hover/Click
Jan24 230421 73.36 74.79 73.36 74.75 +0.87 4,200 34,877 +284 Hover/Click
Feb24 230421 72.91 74.32 72.91 74.31 +0.88 2,898 24,732 -319 Hover/Click
Mar24 230421 72.48 74.00 72.48 73.90 +0.89 6,082 40,094 -642 Hover/Click
Apr24 230421 72.10 73.52 72.10 73.52 +0.92 522 21,374 +81 Hover/Click
May24 230421 72.68 73.18 72.68 73.18 +0.95 455 16,760 -9 Hover/Click
Jun24 230421 71.65 72.94 71.38 72.85 +0.97 17,111 85,397 +68 Hover/Click
Jul24 230421 72.48 72.48 72.48 72.48 +0.98 325 12,847 +66 Hover/Click
Aug24 230421 72.14 72.14 72.14 72.14 +1.01 289 10,290 +72 Hover/Click
Sep24 230421 71.08 71.81 70.50 71.81 +1.03 1,489 33,633 -151 Hover/Click
Total Volume and Open Interest 717,943 1,883,270 -11,473  
e-miNY Crude Oil(NYM)
Jun23 230421 77.125 78.375 76.725 77.875 +0.500 15,319 3,040 +544  
Jul23 230421 76.925 78.125 76.500 77.700 +0.600 510 1,281 +29  
Aug23 230421 76.350 77.650 76.075 77.325 +0.675 31 39 -1  
Sep23 230421 75.725 77.050 75.500 76.800 +0.750 10 45 -2  
Oct23 230421 75.250 76.425 75.250 76.250 +0.800 5 5 -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 40 328 +21  
Jan24 230421 74.200 74.750 74.200 74.750 +0.875 0 10 +0  
Feb24 230421 74.300 74.300 74.300 74.300 +0.875 0 12 +0  
Mar24 230421 73.900 73.900 73.900 73.900 +0.900 0 8 +0  
Total Volume and Open Interest 15,921 4,852 +588  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230421 249.17 252.20 247.68 248.86 -0.63 23,903 38,056 -4,158 Hover/Click
Jun23 230421 247.77 250.77 246.14 247.92 -0.16 51,088 73,483 +2,221 Hover/Click
Jul23 230421 247.45 250.38 246.03 247.72 -0.07 18,967 28,851 +1,122 Hover/Click
Aug23 230421 247.78 250.67 246.94 248.14 +0.05 7,989 15,350 +48 Hover/Click
Sep23 230421 248.13 251.01 246.80 248.62 +0.15 9,352 20,258 +225 Hover/Click
Oct23 230421 248.24 251.14 246.99 248.90 +0.25 5,137 16,121 +450 Hover/Click
Nov23 230421 248.81 250.83 247.93 248.75 +0.33 3,071 12,969 -290 Hover/Click
Dec23 230421 247.85 250.29 246.23 248.38 +0.41 13,364 22,252 +264 Hover/Click
Jan24 230421 248.15 250.11 246.12 248.28 +0.49 1,283 6,642 +111 Hover/Click
Feb24 230421 247.75 249.35 245.55 247.76 +0.55 715 3,117 +26 Hover/Click
Mar24 230421 246.89 248.01 244.25 246.47 +0.59 828 4,144 +150 Hover/Click
Apr24 230421 244.25 244.65 243.73 244.26 +0.61 440 3,252 +50 Hover/Click
May24 230421 243.72 243.72 242.42 243.02 +0.60 199 1,736 +13 Hover/Click
Jun24 230421 242.24 243.14 239.93 241.95 +0.61 1,357 4,453 +142 Hover/Click
Total Volume and Open Interest 139,316 262,740 +890  
RBOB Gasoline(NYM) Weekly Monthly
May23 230421 258.75 264.00 258.04 260.16 +1.52 33,195 40,134 -8,279 Hover/Click
Jun23 230421 255.91 261.04 255.31 257.53 +1.53 81,881 94,785 -4,203 Hover/Click
Jul23 230421 251.40 256.48 251.11 253.71 +1.96 35,706 41,780 +34 Hover/Click
Aug23 230421 247.31 251.78 246.67 249.56 +2.22 18,228 21,018 -546 Hover/Click
Sep23 230421 242.73 246.90 242.03 244.93 +2.23 14,341 34,752 +422 Hover/Click
Oct23 230421 226.72 229.88 225.38 228.53 +2.36 5,764 22,686 -6 Hover/Click
Nov23 230421 221.26 224.64 221.26 223.96 +2.40 2,752 14,879 +462 Hover/Click
Dec23 230421 218.29 221.80 217.61 220.81 +2.37 6,234 15,927 -363 Hover/Click
Jan24 230421 218.80 220.00 218.61 219.46 +2.39 1,148 10,959 +405 Hover/Click
Feb24 230421 219.49 219.50 219.49 219.49 +2.42 281 1,406 +6 Hover/Click
Total Volume and Open Interest 200,165 304,210 -12,004  
e-miNY RBOB Gasoline(NYM)
May23 230421 258.60 260.16 258.60 260.16 +1.52 0 2 +0  
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 0 6 +0  
Natural Gas(NYM) Weekly Monthly
May23 230421 2.192 2.274 2.164 2.233 -0.016 115,594 51,279 -18,745 Hover/Click
Jun23 230421 2.374 2.448 2.350 2.408 -0.019 91,506 184,201 +3,477 Hover/Click
Jul23 230421 2.571 2.636 2.548 2.597 -0.028 49,900 260,904 +2,538 Hover/Click
Aug23 230421 2.649 2.710 2.624 2.671 -0.026 18,753 61,854 +878 Hover/Click
Sep23 230421 2.632 2.693 2.603 2.653 -0.023 18,585 120,699 +304 Hover/Click
Oct23 230421 2.725 2.788 2.697 2.747 -0.022 21,134 106,109 -247 Hover/Click
Nov23 230421 3.158 3.211 3.132 3.168 -0.028 8,051 49,157 +538 Hover/Click
Dec23 230421 3.627 3.681 3.598 3.636 -0.028 5,550 44,415 -1,073 Hover/Click
Jan24 230421 3.872 3.915 3.830 3.873 -0.021 9,079 80,148 -514 Hover/Click
Feb24 230421 3.753 3.811 3.733 3.771 -0.017 1,928 26,628 -46 Hover/Click
Mar24 230421 3.430 3.488 3.402 3.447 -0.010 4,064 46,583 +422 Hover/Click
Apr24 230421 3.144 3.193 3.111 3.162 -0.006 5,843 52,433 +234 Hover/Click
May24 230421 3.134 3.180 3.102 3.155 -0.005 2,606 24,302 +549 Hover/Click
Jun24 230421 3.262 3.320 3.246 3.298 -0.003 774 7,023 +34 Hover/Click
Jul24 230421 3.426 3.466 3.392 3.445 -0.001 800 7,291 -111 Hover/Click
Aug24 230421 3.462 3.502 3.427 3.483 +0.004 587 7,579 +86 Hover/Click
Total Volume and Open Interest 359,419 1,300,135 -11,847  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230421 80.79 82.05 80.45 81.66 +0.56 302,902 301,898 -33,184 Hover/Click
Jul23 230421 80.54 81.81 80.21 81.46 +0.65 262,537 467,379 +23,153 Hover/Click
Aug23 230421 80.11 81.40 79.83 81.10 +0.70 136,177 251,582 +14,814 Hover/Click
Sep23 230421 79.66 80.96 79.41 80.70 +0.74 96,424 184,897 -3,380 Hover/Click
Oct23 230421 79.17 80.44 78.92 80.24 +0.78 50,837 113,981 +6,938 Hover/Click
Nov23 230421 78.74 79.96 78.47 79.79 +0.80 28,843 99,136 -773 Hover/Click
Dec23 230421 78.25 79.50 78.00 79.34 +0.82 116,709 259,834 -458 Hover/Click
Jan24 230421 77.83 79.02 77.57 78.91 +0.83 9,539 46,794 +513 Hover/Click
Feb24 230421 77.41 78.57 77.17 78.51 +0.85 8,276 52,205 +30 Hover/Click
Mar24 230421 77.06 78.26 76.83 78.17 +0.86 14,746 49,487 -840 Hover/Click
Apr24 230421 76.79 77.88 76.47 77.83 +0.88 4,964 19,014 +2,395 Hover/Click
May24 230421 76.66 77.56 76.14 77.51 +0.90 1,999 13,208 -200 Hover/Click
Jun24 230421 76.12 77.31 75.83 77.19 +0.90 27,609 81,621 +1,609 Hover/Click
Jul24 230421 76.85 76.85 76.85 76.85 +0.91 543 13,241 +30 Hover/Click
Total Volume and Open Interest 1,105,018 2,254,492 +15,484  
Gas Oil(ICE) Weekly Monthly
May23 230421 720.00 731.00 715.50 724.00 +5.25 60,690 107,441 -2,202 Hover/Click
Jun23 230421 716.75 728.50 713.50 721.75 +4.75 73,956 134,768 +2,593 Hover/Click
Jul23 230421 717.25 727.75 713.25 721.00 +4.25 38,909 62,914 +467 Hover/Click
Aug23 230421 718.75 727.50 714.00 721.50 +4.00 20,568 36,335 +593 Hover/Click
Sep23 230421 720.75 728.25 715.00 722.50 +3.75 24,301 40,289 -1,769 Hover/Click
Oct23 230421 722.50 729.50 716.75 724.25 +3.50 17,436 30,159 +2,305 Hover/Click
Nov23 230421 719.50 726.75 714.00 721.75 +3.50 6,765 23,716 +912 Hover/Click
Dec23 230421 712.00 721.50 709.00 716.75 +3.50 30,862 63,504 +2,428 Hover/Click
Jan24 230421 710.50 719.25 707.25 715.25 +3.50 3,262 15,368 +200 Hover/Click
Feb24 230421 706.00 717.75 706.00 714.00 +3.75 1,587 10,353 -41 Hover/Click
Total Volume and Open Interest 285,700 598,375 +6,524  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230421 77.20 78.37 76.74 77.87 +0.50 45,019 81,404 -2,119 Hover/Click
Jul23 230421 77.00 78.13 76.53 77.71 +0.60 39,337 60,595 +509 Hover/Click
Aug23 230421 76.66 77.65 76.14 77.32 +0.68 36,594 34,544 +967 Hover/Click
Sep23 230421 75.98 77.01 75.60 76.80 +0.74 26,148 47,887 -89 Hover/Click
Oct23 230421 75.08 76.41 75.00 76.24 +0.78 12,371 16,319 +364 Hover/Click
Nov23 230421 74.52 75.73 74.52 75.71 +0.81 4,154 9,905 -116 Hover/Click
Dec23 230421 74.01 75.39 74.01 75.22 +0.84 10,298 72,353 -370 Hover/Click
Jan24 230421 74.75 74.75 74.75 74.75 +0.87 808 8,278 +18 Hover/Click
Feb24 230421 74.02 74.31 74.02 74.31 +0.88 1,879 5,167 -1,030 Hover/Click
Mar24 230421 73.90 73.90 73.90 73.90 +0.89 433 8,861 +11 Hover/Click
Apr24 230421 73.52 73.52 73.52 73.52 +0.92 1,616 3,149 +1,272 Hover/Click
May24 230421 73.18 73.18 73.18 73.18 +0.94 72 1,660 +71 Hover/Click
Jun24 230421 71.52 73.02 71.52 72.85 +0.97 4,263 18,661 -88 Hover/Click
Jul24 230421 72.49 72.49 72.49 72.49 +0.99 179 1,780 +129 Hover/Click
Aug24 230421 72.14 72.14 72.14 72.14 +1.01 150 1,061 +62 Hover/Click
Sep24 230421 71.81 71.81 71.81 71.81 +1.03 341 4,158 +98 Hover/Click
Total Volume and Open Interest 187,878 443,890 +493  
US Dollar Index(ICE) Weekly Monthly
Jun23 230421 101.520 101.855 101.370 101.552 -0.013 10,868 34,116 -40 Hover/Click
Sep23 230421 101.285 101.495 101.100 101.255 -0.025 23 679 +4 Hover/Click
Dec23 230421 101.085 101.085 101.085 101.085 -0.025 5 42 +5 Hover/Click
Total Volume and Open Interest 10,896 34,837 -31  
Australian Dollar(CME) Weekly Monthly
Jun23 230421 67.58 67.61 66.93 67.00 -0.58 73,820 159,379 +1,142 Hover/Click
Sep23 230421 67.81 67.84 67.17 67.24 -0.58 10 499 +1 Hover/Click
Dec23 230421 67.69 67.69 67.37 67.43 -0.58 0 86 +0 Hover/Click
Total Volume and Open Interest 73,856 160,382 +1,150  
British Pound(CME) Weekly Monthly
Jun23 230421 124.53 124.63 123.81 124.45 -0.10 67,614 219,399 +3,869 Hover/Click
Sep23 230421 124.27 124.76 123.97 124.60 -0.08 26 2,175 +2 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 67,644 231,262 +3,869  
Canadian Dollar(CME) Weekly Monthly
Jun23 230421 74.29 74.30 73.81 73.89 -0.40 52,595 137,405 -2,057 Hover/Click
Sep23 230421 74.41 74.41 73.94 74.03 -0.39 58 2,538 -21 Hover/Click
Dec23 230421 74.30 74.30 74.08 74.14 -0.37 0 1,237 +0 Hover/Click
Mar24 230421 74.30 74.31 74.17 74.24 -0.35 0 142 +0 Hover/Click
Total Volume and Open Interest 52,654 141,753 -2,079  
Japanese Yen(CME) Weekly Monthly
Jun23 230421 75.15 75.52 74.99 75.14 +0.06 111,052 172,515 +1,426 Hover/Click
Sep23 230421 76.22 76.55 76.04 76.18 +0.05 67 2,223 -51 Hover/Click
Dec23 230421 77.20 77.54 77.06 77.20 +0.05 4 209 +2 Hover/Click
Total Volume and Open Interest 111,182 180,621 +1,396  
Swiss Franc(CME) Weekly Monthly
Jun23 230421 112.78 112.98 112.39 112.68 +0.01 18,178 40,942 +133 Hover/Click
Sep23 230421 113.75 114.04 113.49 113.77 +0.02 93 358 -10 Hover/Click
Dec23 230421 114.81 114.92 114.46 114.81 +0.05 0 107 +0 Hover/Click
Total Volume and Open Interest 18,271 41,407 +123  
EuroFX(CME) Weekly Monthly
Jun23 230421 110.03 110.29 109.73 110.12 +0.11 149,926 755,652 +477 Hover/Click
Sep23 230421 110.50 110.76 110.21 110.60 +0.11 115 6,921 +7 Hover/Click
Dec23 230421 110.95 111.12 110.58 110.98 +0.13 38 1,999 -4 Hover/Click
Total Volume and Open Interest 150,649 769,009 +563  
Mexican Peso(CME) Weekly Monthly
Jun23 230421 548.75 549.88 547.75 549.25 +0.63 37,783 267,205 -2,593 Hover/Click
Sep23 230421 542.50 542.50 539.25 539.25 +0.88 0 655 +0 Hover/Click
Total Volume and Open Interest 37,783 267,885 -2,593  
Brazilian Real(CME) Weekly Monthly
May23 230421 197.25 198.10 196.10 196.75 -1.15 4,591 46,559 -788  
Jun23 230421 196.60 196.60 194.95 195.65 -1.05 713 6,732 +367 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 5,304 53,295 -421  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230421 130~140 130~300 129~240 129~290 -0~130 236,599 1,184,716 -27 Hover/Click
Sep23 230421 131~000 131~010 129~300 130~040 -0~110 313 419 +228 Hover/Click
Dec23 230421 130~090 130~090 130~090 130~090 -0~110       Hover/Click
Total Volume and Open Interest 236,912 1,185,135 +201  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230421 114~225 115~000 114~130 114~150 -0~060 1,148,900 4,374,386 -13,097 Hover/Click
Sep23 230421 115~160 115~235 115~055 115~065 -0~065 2,306 7,239 +1,657 Hover/Click
Dec23 230421 115~200 115~200 115~200 115~200 -0~200       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230421 109~114 109~190 109~052 109~072 -0~026 910,929 4,493,277 +31,241 Hover/Click
Sep23 230421 109~314 110~044 109~236 109~252 -0~026 6,494 6,002 +5,302 Hover/Click
Dec23 230421 110~092 110~092 110~092 110~092 -0~026       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230421 103~006 103~044 102~296 102~306 -0~010 444,683 2,668,428 +11,672 Hover/Click
Sep23 230421 103~176 103~206 103~164 103~172 -0~012 1 98 +1 Hover/Click
Dec23 230421 104~032 104~032 104~032 104~032 -0~012       Hover/Click
Total Volume and Open Interest 444,684 2,668,526 +11,673  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230421 95.250 95.275 95.225 95.260 +0.005 37,798 186,185 +3,720  
Sep23 230421 95.080 95.115 95.035 95.090 +0.005 44,463 141,941 +3,594  
Dec23 230421 95.180 95.230 95.135 95.185 unch 28,457 117,010 -2,963  
Mar24 230421 95.430 95.490 95.385 95.430 -0.005 25,596 95,709 -400  
Jun24 230421 95.710 95.780 95.670 95.705 -0.005 24,718 102,610 -687  
Sep24 230421 95.940 96.000 95.885 95.925 +0.005 20,046 87,045 -243  
Dec24 230421 96.060 96.130 96.020 96.060 +0.010 25,780 109,664 +1,851  
Mar25 230421 96.125 96.200 96.090 96.130 +0.015 14,700 67,088 -376  
Jun25 230421 96.170 96.240 96.140 96.175 +0.020 6,632 46,112 -49  
Sep25 230421 96.215 96.275 96.185 96.210 +0.015 8,651 35,096 +496  
Dec25 230421 96.255 96.310 96.225 96.245 +0.005 5,786 39,346 -13  
Mar26 230421 96.310 96.350 96.265 96.280 unch 9,148 39,358 +2,713  
Jun26 230421 96.345 96.380 96.305 96.315 unch 2,174 13,323 +15  
Sep26 230421 96.380 96.415 96.335 96.350 unch 2,380 13,436 +117  
Dec26 230421 96.425 96.455 96.375 96.390 +0.005 2,546 17,684 +434  
Mar27 230421 96.470 96.500 96.420 96.430 +0.005 2,089 16,956 -234  
Jun27 230421 96.505 96.520 96.450 96.460 +0.005 1,111 8,972 -289  
Sep27 230421 96.545 96.545 96.490 96.490 +0.010 288 3,394 +110  
Total Volume and Open Interest 272,260 1,298,216 +6,767  
Ultra T-Bond(CBOT)
Jun23 230421 139~26 140~14 138~28 139~01 -0~20 118,862 1,426,073 +2,458  
Sep23 230421 140~14 140~26 139~12 139~15 -0~20 0 177 +0  
Dec23 230421 139~15 139~15 139~15 139~15 -0~20        
Total Volume and Open Interest 118,862 1,426,250 +2,458  
Ultra 10-Yr T-Note(CBOT)
Jun23 230421 120~215 121~000 120~075 120~105 -0~080 235,923 1,600,865 -6,610  
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 235,923 1,600,865 -6,610  
30 Day Federal Funds(CBOT)
Apr23 230421 95.170 95.173 95.170 95.170 unch 17,509 479,443 -3,742  
May23 230421 94.975 94.980 94.960 94.965 -0.005 115,522 354,674 +24,814  
Jun23 230421 94.925 94.930 94.905 94.910 -0.010 52,495 139,373 +9,385  
Jul23 230421 94.905 94.910 94.880 94.890 -0.010 81,416 257,872 +6,164  
Aug23 230421 94.945 94.950 94.910 94.925 -0.015 109,509 226,996 +21,221  
Sep23 230421 94.985 95.000 94.950 94.965 -0.015 19,061 37,763 +2,877  
Total Volume and Open Interest 492,557 1,813,474 +73,319  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230421 147.55 147.74 147.51 147.67 +0.17 1,212 16,519 +257 Hover/Click
Sep23 230421 147.67 147.67 147.67 147.67 +0.17       Hover/Click
Dec23 230421 147.57 147.57 147.57 147.57 +0.17       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230421 136.70 137.48 135.34 135.48 -1.20 57,881 206,917 -1,183  
Sep23 230421 135.12 135.12 135.12 135.12 -1.20 1 9 +1  
Dec23 230421 134.48 134.48 134.48 134.48 -1.20        
Total Volume and Open Interest 57,882 206,926 -1,182  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230421 134.02 134.41 133.54 133.59 -0.42 707,668 1,225,042 +10,047 Hover/Click
Sep23 230421 133.58 133.58 132.93 132.93 -0.45 13 112 +11 Hover/Click
Dec23 230421 132.39 132.39 132.39 132.39 -0.42       Hover/Click
Total Volume and Open Interest 707,681 1,225,154 +10,058  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230421 116.94 117.14 116.73 116.77 -0.20 563,132 1,380,741 +14,940 Hover/Click
Sep23 230421 116.39 116.39 116.13 116.13 -0.20 2 72 +1 Hover/Click
Dec23 230421 117.84 117.84 117.84 117.84 -0.20       Hover/Click
Total Volume and Open Interest 563,134 1,380,813 +14,941  
Euro-Schatz(EUREX)
Jun23 230421 105.35 105.40 105.25 105.29 -0.05 413,255 1,700,053 -17,171  
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 413,255 1,700,055 -17,171  
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 0 130 +0  
Dec23 230421 96.215 96.215 96.215 96.215 -0.040 0 27 +0  
Total Volume and Open Interest 0 497 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230421 101~04 101~11 100~23 100~26 +0~05 183,986 442,795 +10,968 Hover/Click
Sep23 230421 100~17 100~17 100~17 100~17 +0~05 1 40 +0 Hover/Click
Total Volume and Open Interest 183,987 442,835 +10,968  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230421 96.400 96.415 96.380 96.390 -0.020 142,415 517,460 -6,423  
Sep23 230421 96.160 96.190 96.130 96.150 -0.030 116,590 575,721 +7,618  
Dec23 230421 96.230 96.260 96.185 96.215 -0.030 101,114 375,589 +654  
Total Volume and Open Interest 896,551 3,345,351 +6,530  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230421 96.24 96.27 96.24 96.27 +0.03 38,558 196,636 -5,569  
Sep23 230421 96.16 96.19 96.15 96.18 +0.02 26,197 128,626 -5,114  
Dec23 230421 96.17 96.21 96.15 96.20 +0.04 27,583 157,642 -611  
Mar24 230421 96.22 96.27 96.20 96.27 +0.05 13,653 105,761 +343  
Jun24 230421 96.33 96.38 96.31 96.38 +0.06 9,393 98,863 +1,121  
Sep24 230421 96.43 96.48 96.40 96.48 +0.06 4,958 81,810 -125  
Dec24 230421 96.51 96.57 96.50 96.57 +0.06 2,574 52,360 -418  
Mar25 230421 96.58 96.64 96.54 96.64 +0.06 1,309 29,777 +356  
Jun25 230421 96.66 96.69 96.66 96.69 +0.05 34 1,985 -13  
Sep25 230421 96.74 96.74 96.74 96.74 +0.06 32 431 -12  
Total Volume and Open Interest 124,333 854,298 -10,022  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230421 96.50 96.55 96.49 96.54 +0.04 144,935 1,075,533 -16,306  
Sep23 230421 96.54 96.54 96.54 96.54 +0.04        
Total Volume and Open Interest 144,935 1,075,533 -16,306  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230421 96.86 96.91 96.85 96.90 +0.04 218,730 735,556 -4,643  
Sep23 230421 96.90 96.90 96.90 96.90 +0.04        
Total Volume and Open Interest 218,730 735,556 -4,643  
Gold(CMX) Weekly Monthly
Apr23 230421 1996.2 1996.2 1974.1 1979.5 -28.1 164 453 +63 Hover/Click
Jun23 230421 2016.1 2016.8 1982.3 1990.5 -28.6 162,840 395,437 +1,952 Hover/Click
Aug23 230421 2034.4 2035.4 2001.3 2009.2 -28.7 3,180 39,197 +1,018 Hover/Click
Oct23 230421 2049.6 2049.6 2019.6 2027.7 -28.7 586 9,810 +212 Hover/Click
Dec23 230421 2067.6 2070.1 2037.8 2046.0 -28.4 877 25,817 +49 Hover/Click
Feb24 230421 2074.3 2075.9 2056.2 2063.6 -28.3 225 3,683 +104 Hover/Click
Apr24 230421 2091.3 2091.3 2080.2 2080.2 -28.4 48 990 +5 Hover/Click
Jun24 230421 2095.7 2095.7 2095.7 2095.7 -28.6 43 678 -13 Hover/Click
Aug24 230421 2110.3 2110.3 2110.3 2110.3 -28.6 2 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 168,381 478,479 +3,453  
Silver(CMX) Weekly Monthly
May23 230421 2535.0 2547.5 2498.5 2505.8 -31.5 64,381 51,280 -9,677 Hover/Click
Jul23 230421 2556.5 2569.0 2521.0 2528.0 -31.5 21,431 88,146 +6,850 Hover/Click
Sep23 230421 2576.5 2590.5 2543.5 2550.3 -31.3 1,008 9,648 +324 Hover/Click
Dec23 230421 2580.0 2622.0 2577.0 2583.2 -29.8 368 5,614 +40 Hover/Click
Mar24 230421 2614.4 2614.4 2614.4 2614.4 -30.1 203 1,043 +84 Hover/Click
May24 230421 2634.6 2634.6 2634.6 2634.6 -29.2 33 279 -5 Hover/Click
Jul24 230421 2652.1 2652.1 2652.1 2652.1 -29.2 2 5 -2 Hover/Click
Total Volume and Open Interest 87,869 156,741 -2,138  
Platinum(NYMEX) Weekly Monthly
Apr23 230421 1129.8 1129.8 1129.8 1129.8 +31.1 3 6 +0 Hover/Click
Jul23 230421 1110.0 1148.9 1102.0 1138.7 +31.1 20,821 62,100 +1,225 Hover/Click
Oct23 230421 1115.6 1153.8 1108.0 1143.8 +30.6 579 3,899 -85 Hover/Click
Jan24 230421 1151.3 1156.7 1143.3 1147.2 +30.1 17 320 +2 Hover/Click
Total Volume and Open Interest 21,422 66,346 +1,143  
Palladium(NYMEX) Weekly Monthly
Jun23 230421 1596.50 1631.50 1578.00 1607.40 +18.70 1,762 10,396 -87 Hover/Click
Sep23 230421 1605.00 1645.00 1593.00 1624.00 +21.70 46 1,137 +26 Hover/Click
Dec23 230421 1634.90 1634.90 1634.90 1634.90 +20.30 3 59 -1 Hover/Click
Total Volume and Open Interest 1,811 11,595 -62  
Copper(CMX) Weekly Monthly
May23 230421 402.00 403.20 397.35 398.00 -4.55 56,963 42,080 -5,827 Hover/Click
Jul23 230421 402.75 403.95 398.25 398.65 -4.60 31,530 97,212 +2,351 Hover/Click
Sep23 230421 403.05 403.65 398.80 399.15 -4.60 4,928 21,541 +913 Hover/Click
Dec23 230421 403.20 403.60 399.35 399.75 -4.45 3,186 23,944 +243 Hover/Click
Mar24 230421 404.80 404.80 399.85 400.05 -4.30 678 5,890 +374 Hover/Click
Total Volume and Open Interest 98,336 200,816 -2,183  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230421 33899 33996 33809 33950 +41 147,308 95,572 -414 Hover/Click
Sep23 230421 34158 34257 34088 34213 +37 89 575 -12 Hover/Click
Dec23 230421 34356 34410 34356 34356 +29 1 11 +0 Hover/Click
Mar24 230421 34535 34620 34532 34532 +44       Hover/Click
Total Volume and Open Interest 147,398 96,158 -426  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230421 33903 33996 33812 33950 +41 87,675 28,164 -451 Hover/Click
Sep23 230421 34147 34260 34090 34213 +37 169 936 +2 Hover/Click
Dec23 230421 34289 34400 34289 34356 +29 14 31 +11 Hover/Click
Mar24 230421 34532 34532 34532 34532 +44 0 2 +0 Hover/Click
Total Volume and Open Interest 87,858 29,133 -438  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230421 4153.75 4161.00 4135.25 4156.75 +4.25 1,768,379 2,235,446 -1,142 Hover/Click
Sep23 230421 4190.00 4199.00 4174.00 4195.25 +4.25 2,463 17,237 +471 Hover/Click
Dec23 230421 4235.25 4235.25 4212.25 4232.00 +4.75 125 3,078 +28 Hover/Click
Mar24 230421 4260.00 4267.75 4252.00 4267.75 +4.25 64 106 +21 Hover/Click
Total Volume and Open Interest 1,771,031 2,258,461 -622  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230421 4153.75 4161.00 4135.25 4156.75 +4.25 952,818 220,103 +4,487 Hover/Click
Sep23 230421 4189.00 4199.00 4174.00 4195.25 +4.25 1,683 3,110 +39 Hover/Click
Dec23 230421 4230.50 4235.00 4211.00 4232.00 +4.75 86 362 -4 Hover/Click
Mar24 230421 4267.75 4267.75 4267.75 4267.75 +4.25 2 137 +2 Hover/Click
Total Volume and Open Interest 954,589 223,718 +4,524  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230421 13089.00 13122.00 12982.50 13090.50 +16.25 680,299 245,029 -1,934 Hover/Click
Sep23 230421 13230.00 13265.00 13131.75 13235.25 +15.50 501 3,178 +12 Hover/Click
Dec23 230421 13366.00 13387.50 13278.50 13366.00 +16.00 6 201 +0 Hover/Click
Total Volume and Open Interest 680,806 248,529 -1,922  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230421 13090.00 13121.75 12982.75 13090.50 +16.25 971,192 65,953 -2,031 Hover/Click
Sep23 230421 13229.75 13266.75 13129.25 13235.25 +15.50 2,260 2,493 +110 Hover/Click
Dec23 230421 13325.00 13392.00 13287.75 13366.00 +16.00 18 162 +4 Hover/Click
Total Volume and Open Interest 973,473 68,630 -1,919  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230421 2512.90 2523.40 2491.10 2511.40 -1.30 9,262 39,427 -234 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 9,262 39,427 -234  
Volatility Index(CBOE)
Apr23 230419 17.15 17.65 16.75 16.75 -0.30 39,587 0 -54,447  
May23 230421 19.80 20.05 19.35 19.41 -0.43 55,402 178,300 -2,023  
Jun23 230421 21.72 22.00 21.52 21.64 -0.16 37,184 83,115 +4,634  
Jul23 230421 22.80 23.08 22.70 22.80 -0.07 12,829 36,494 +251  
Total Volume and Open Interest 121,453 363,321 +3,837  
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 +3.20 152,742 502,802 +3,207 Hover/Click
Sep23 230421 1813.00 1824.10 1799.60 1818.00 +3.40 55 3,276 -1 Hover/Click
Dec23 230421 1833.80 1834.90 1818.50 1833.80 +3.00 0 2 +0 Hover/Click
Total Volume and Open Interest 152,797 506,080 +3,206  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230421 1798.60 1808.50 1782.70 1801.40 +3.20 57,280 18,321 +411 Hover/Click
Sep23 230421 1814.80 1824.20 1799.90 1818.00 +3.40 167 310 +8 Hover/Click
Dec23 230421 1833.80 1833.80 1833.80 1833.80 +3.00 0 22 +0 Hover/Click
Total Volume and Open Interest 57,447 18,655 +419  
Nikkei 225(CME)
Jun23 230421 28645 28805 28515 28705 +75 3,737 11,970 +6  
Sep23 230421 28675 28755 28575 28645 +65 0 12 +0  
Total Volume and Open Interest 3,737 11,982 +6  
Nikkei 225(SGX) Weekly Monthly
Jun23 230421 28640 28780 28495 28565 -70 34,377 114,852 -2,891  
Sep23 230421 28510 28510 28510 28510 -75 0 356 +0  
Dec23 230421 28285 28285 28285 28285 -75 310 6,442 -164  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230421 28600 28780 28495 28560 -90 635,996 435,072 +9,279  
Sep23 230421 28545 28720 28435 28510 -70 23,058 25,084 +598  
Dec23 230421 28330 28485 28215 28270 -90 1,112 4,902 +29  
Total Volume and Open Interest 679,084 518,148 +9,546  
Nikkei 225(JPX)
Jun23 230421 28610 28780 28490 28560 -90 40,948 218,254 +948  
Sep23 230421 28540 28710 28450 28510 -70 397 14,830 +36  
Dec23 230421 28240 28270 28240 28270 -90 4 29,453 -252  
Total Volume and Open Interest 41,360 300,519 +832  
Nikkei 225(CME) Yen
Jun23 230421 28615 28780 28485 28675 +70 20,651 44,712 +1,874  
Sep23 230421 28610 28675 28445 28610 +70 0 35 +0  
Dec23 230421 28405 28405 28405 28405 +70        
Total Volume and Open Interest 20,651 44,747 +1,874  
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 61,630 132,081 -69,552  
May23 230421 7470.5 7528.0 7446.5 7505.5 +36.0 68,726 199,891 +63,468  
Jun23 230421 7410.0 7457.5 7400.0 7457.5 +36.0 81 1,672 -53  
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 130,437 333,645 -6,137  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230421 20374 20483 19977 20029 -365 101,287 108,855 -1,785  
May23 230421 20356 20452 19948 20001 -368 1,846 4,616 +749  
Jun23 230421 20300 20390 19916 19960 -374 831 9,045 -6  
Total Volume and Open Interest 104,074 133,118 -1,028  
DAX(EUREX) Weekly Monthly
Jun23 230421 15923.0 16047.0 15840.0 16008.0 +79.0 64,175 81,005 +3,190  
Sep23 230421 16062.0 16161.0 15995.0 16144.0 +80.0 7 152 -2  
Dec23 230421 16286.0 16286.0 16286.0 16286.0 +80.0 0 3 +0  
Total Volume and Open Interest 64,182 81,160 +3,188  
Mini-DAX(EUREX)
Jun23 230421 15931.0 16048.0 15838.0 16008.0 +79.0 35,088 14,503 +1,111  
Sep23 230421 16050.0 16177.0 16000.0 16144.0 +80.0 21 59 +0  
Dec23 230421 16286.0 16286.0 16286.0 16286.0 +80.0        
Total Volume and Open Interest 35,109 14,562 +1,111  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230421 4331 4363 4310 4348 +21 759,375 3,617,489 +8,365  
Sep23 230421 4350 4387 4350 4375 +21 2,316 32,552 +2,310  
Dec23 230421 4401 4401 4401 4401 +21 0 57,833 +0  
Total Volume and Open Interest 761,691 3,710,480 +10,675  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230421 11325 11448 11316 11394 +59 33,435 136,180 +4,839  
Sep23 230421 11419 11456 11408 11428 +59 72 211 +64  
Dec23 230421 11469 11469 11469 11469 +61 70 444 +65  
Total Volume and Open Interest 33,577 136,835 +4,968  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230421 7902.50 7935.50 7882.00 7903.00 +6.50 71,620 595,454 +3,373  
Sep23 230421 7929.00 7944.00 7915.50 7915.50 +5.50 7 729 +2  
Dec23 230421 8000.00 8000.00 7970.50 7970.50 +8.50 0 38 +0  
Total Volume and Open Interest 71,627 596,221 +3,375  
SPI 200(SFE) Weekly Monthly
Jun23 230421 7372.0 7374.0 7323.0 7341.0 -36.0 35,396 247,267 +2,040  
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 35,410 250,149 +1,921  
FTSE MIB(ISE)
Jun23 230421 27135.00 27310.00 26975.00 27231.00 +93.00 15,969 97,587 +161  
Sep23 230421 27270.00 27355.00 27145.00 27301.00 +93.00 40 352 +18  
Dec23 230421 27378.00 27378.00 27378.00 27378.00 +90.00 0 4 +0  
Total Volume and Open Interest 16,009 97,943 +179  
KOSPI 200(KFE)
Jun23 230421 333.35 333.80 330.90 331.95 -2.20 230,386 322,889 -274  
Sep23 230421 334.70 335.00 332.50 333.40 -2.05 334 22,987 +307  
Dec23 230421 334.25 334.25 334.25 334.25 -2.70 5 28,489 +0  
Total Volume and Open Interest 230,725 394,130 +36  
GSCI(CME) Weekly Monthly
May23 230421 573.50 576.50 571.75 574.10 +0.60 14 603 -11  
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 14 603 -11  
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?

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!