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 Mon April 24, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230424 1483.50 1500.00 1463.25 1465.25 -18.25 89,795 83,799 -28,669 Hover/Click
Jul23 230424 1450.25 1462.25 1434.00 1436.00 -13.00 159,617 279,198 -520 Hover/Click
Aug23 230424 1391.00 1401.75 1376.50 1378.50 -12.50 14,389 28,798 -152 Hover/Click
Sep23 230424 1307.25 1315.75 1295.75 1297.50 -10.00 7,383 23,986 +1,087 Hover/Click
Nov23 230424 1286.00 1291.50 1274.50 1276.75 -8.50 62,301 176,344 +3,159 Hover/Click
Jan24 230424 1293.25 1298.50 1282.00 1284.25 -8.50 8,235 26,573 +2,306 Hover/Click
Mar24 230424 1290.25 1294.50 1278.75 1281.00 -8.50 2,777 24,187 +148 Hover/Click
May24 230424 1289.75 1297.00 1281.75 1283.75 -8.00 1,059 10,526 +111 Hover/Click
Jul24 230424 1292.50 1298.75 1284.50 1286.50 -7.50 1,047 4,862 +445 Hover/Click
Aug24 230424 1274.25 1274.25 1274.25 1274.25 -7.50 13 90 +11 Hover/Click
Sep24 230424 1237.50 1237.50 1237.50 1237.50 -6.75 10 261 +10 Hover/Click
Nov24 230424 1220.75 1230.25 1216.25 1217.25 -8.00 325 6,609 +88 Hover/Click
Jan25 230424 1217.75 1217.75 1217.75 1217.75 -8.00 0 53 +0 Hover/Click
Mar25 230424 1206.50 1206.50 1206.50 1206.50 -8.00 0 2 +0 Hover/Click
Total Volume and Open Interest 346,966 666,237 -21,971  
Soybean Meal(CBOT) Weekly Monthly
May23 230424 445.80 449.00 439.20 439.50 -6.20 33,124 46,133 -9,136 Hover/Click
Jul23 230424 444.10 446.90 437.10 437.40 -6.20 56,632 202,898 +5,052 Hover/Click
Aug23 230424 435.40 438.10 430.00 430.30 -4.70 8,047 33,528 +1,229 Hover/Click
Sep23 230424 423.00 425.50 419.30 419.70 -3.00 6,501 35,070 +260 Hover/Click
Oct23 230424 412.40 415.40 410.00 410.60 -2.40 4,382 22,143 +52 Hover/Click
Dec23 230424 411.10 413.50 408.10 408.70 -2.40 19,151 82,321 +2,008 Hover/Click
Jan24 230424 408.60 410.50 405.30 406.10 -2.10 3,814 22,066 +567 Hover/Click
Mar24 230424 400.90 402.70 398.00 398.70 -1.90 1,391 10,119 +364 Hover/Click
May24 230424 396.00 397.80 393.00 394.20 -1.60 909 4,231 +293 Hover/Click
Jul24 230424 394.40 397.10 391.90 393.20 -1.40 357 2,647 +108 Hover/Click
Total Volume and Open Interest 134,418 463,284 +833  
Soybean Oil(CBOT) Weekly Monthly
May23 230424 53.40 53.60 52.46 52.56 -0.84 36,094 43,869 -10,362 Hover/Click
Jul23 230424 53.57 53.78 52.64 52.76 -0.81 68,554 181,525 +1,274 Hover/Click
Aug23 230424 53.21 53.42 52.37 52.49 -0.73 10,187 42,826 +55 Hover/Click
Sep23 230424 52.60 52.96 52.01 52.12 -0.63 5,596 35,904 +405 Hover/Click
Oct23 230424 52.17 52.41 51.54 51.63 -0.55 3,653 23,503 -55 Hover/Click
Dec23 230424 51.92 52.09 51.25 51.33 -0.51 17,063 92,785 +621 Hover/Click
Jan24 230424 51.70 51.92 51.10 51.19 -0.48 3,531 15,859 +348 Hover/Click
Mar24 230424 51.58 51.76 50.98 51.03 -0.50 2,171 13,143 +639 Hover/Click
May24 230424 51.18 51.63 50.88 50.94 -0.49 1,042 6,429 +105 Hover/Click
Jul24 230424 51.19 51.60 50.86 50.91 -0.50 403 4,274 +79 Hover/Click
Total Volume and Open Interest 148,673 466,261 -6,776  
Canola(WCE) Weekly Monthly
May23 230424 763.3 777.2 762.0 767.8 +3.2 6,594 10,362 -3,145 Hover/Click
Jul23 230424 727.8 736.5 726.0 727.7 -2.2 16,003 146,032 -566 Hover/Click
Nov23 230424 698.0 704.6 695.4 697.4 -3.1 6,875 90,745 +2,006 Hover/Click
Jan24 230424 702.7 709.2 700.5 702.2 -2.8 304 8,971 -1 Hover/Click
Mar24 230424 707.0 707.3 704.1 705.9 -2.8 194 2,495 +193 Hover/Click
May24 230424 703.6 703.6 701.9 701.9 -2.4 0 256 +0 Hover/Click
Total Volume and Open Interest 30,884 259,026 -1,513  
Corn(CBOT) Weekly Monthly
May23 230424 663.25 667.50 648.50 651.25 -12.00 127,468 146,101 -42,745 Hover/Click
Jul23 230424 615.50 618.00 604.25 607.50 -7.75 195,001 535,854 +18,224 Hover/Click
Sep23 230424 553.00 556.25 547.50 550.75 -2.00 51,931 196,707 +2,993 Hover/Click
Dec23 230424 548.00 551.00 542.50 547.50 -0.50 75,558 329,487 +3,006 Hover/Click
Mar24 230424 556.50 559.75 551.75 557.00 +0.25 4,905 38,706 +804 Hover/Click
May24 230424 563.50 564.75 557.50 563.50 +1.25 2,496 13,739 +248 Hover/Click
Jul24 230424 563.75 566.50 559.50 565.75 +1.75 1,431 10,409 +466 Hover/Click
Sep24 230424 538.50 542.75 538.00 542.75 +2.50 852 3,132 +377 Hover/Click
Dec24 230424 530.75 534.25 528.25 533.75 +2.75 1,489 16,819 +531 Hover/Click
Mar25 230424 541.00 541.00 541.00 541.00 +2.75 6 308 +2 Hover/Click
Total Volume and Open Interest 461,213 1,292,903 -16,061  
Wheat(CBOT) Weekly Monthly
May23 230424 669.25 669.50 643.25 643.50 -18.25 34,367 40,556 -13,950 Hover/Click
Jul23 230424 679.00 682.00 656.75 657.00 -16.00 61,307 206,646 +9,526 Hover/Click
Sep23 230424 688.00 689.75 668.75 669.00 -14.00 19,031 53,236 +2,426 Hover/Click
Dec23 230424 704.00 704.75 686.00 686.25 -11.50 11,253 57,066 +1,051 Hover/Click
Mar24 230424 710.00 713.25 696.50 696.75 -10.00 3,915 12,140 +1,052 Hover/Click
May24 230424 711.50 714.50 699.75 700.00 -8.50 980 3,410 +164 Hover/Click
Total Volume and Open Interest 131,163 376,542 +337  
Wheat(KCBT) Weekly Monthly
May23 230424 846.25 852.00 831.50 833.00 -7.75 9,978 14,789 -3,585 Hover/Click
Jul23 230424 827.25 835.25 816.00 817.50 -8.00 27,367 87,420 +1,922 Hover/Click
Sep23 230424 824.00 829.00 810.50 811.75 -8.25 7,164 27,645 +1,106 Hover/Click
Dec23 230424 826.75 829.00 810.75 812.00 -8.50 6,316 34,571 +782 Hover/Click
Mar24 230424 829.00 830.50 812.25 813.75 -8.25 2,109 6,140 +549 Hover/Click
May24 230424 822.50 824.50 808.25 809.25 -7.50 700 1,293 +351 Hover/Click
Jul24 230424 789.25 791.00 775.50 777.25 -6.75 84 827 +3 Hover/Click
Total Volume and Open Interest 53,726 172,844 +1,130  
Wheat(MGE) Weekly Monthly
May23 230424 849.00 858.25 842.25 842.75 -4.25 3,684 7,214 -1,697 Hover/Click
Jul23 230424 847.75 856.75 840.25 840.75 -5.00 4,543 24,103 +701 Hover/Click
Sep23 230424 849.00 855.25 838.75 839.25 -6.25 1,945 17,238 +252 Hover/Click
Dec23 230424 851.50 857.25 843.75 844.00 -4.75 412 6,520 +54 Hover/Click
Mar24 230424 850.50 851.25 850.25 850.50 -1.75 81 403 +59 Hover/Click
May24 230424 849.00 849.00 848.50 848.50 -0.50 2 30 +1 Hover/Click
Total Volume and Open Interest 10,675 55,565 -624  
Oats(CBOT) Weekly Monthly
May23 230424 332.50 333.50 328.00 328.75 -4.75 309 1,299 -86 Hover/Click
Jul23 230424 335.25 340.00 335.25 338.00 +1.50 438 2,577 +97 Hover/Click
Sep23 230424 345.50 345.50 343.25 344.25 +1.00 27 339 +4 Hover/Click
Dec23 230424 354.25 357.00 354.00 354.75 +0.50 34 631 +23 Hover/Click
Total Volume and Open Interest 811 4,892 +39  
Rough Rice(CBOT) Weekly Monthly
May23 230424 17.05 17.08 16.87 16.94 +0.02 379 952 -332 Hover/Click
Jul23 230424 17.22 17.44 17.01 17.31 +0.18 556 3,248 +131 Hover/Click
Sep23 230424 15.37 15.56 15.27 15.44 +0.01 69 3,041 +25 Hover/Click
Nov23 230424 15.69 15.69 15.60 15.63 +0.05 43 382 +17 Hover/Click
Total Volume and Open Interest 1,049 7,641 -159  
Live Cattle(CME) Weekly Monthly
Apr23 230424 173.300 174.450 173.300 174.300 +0.315 1,563 2,574 -946 Hover/Click
Jun23 230424 163.100 164.880 162.900 164.550 +0.015 17,431 146,938 +271 Hover/Click
Aug23 230424 161.800 163.785 161.800 163.450 -0.100 9,440 97,956 +1,725 Hover/Click
Oct23 230424 166.250 167.800 166.000 167.485 -0.345 4,710 47,661 +894 Hover/Click
Dec23 230424 170.750 171.985 170.600 171.700 -0.450 3,432 31,796 +177 Hover/Click
Feb24 230424 174.235 175.435 174.185 175.235 -0.315 1,717 11,574 -25 Hover/Click
Total Volume and Open Interest 39,365 348,511 +2,351  
Feeder Cattle(CME) Weekly Monthly
Apr23 230424 203.000 203.080 201.000 202.550 -1.235 1,244 2,746 -32 Hover/Click
May23 230424 211.050 211.200 209.750 210.750 -1.650 5,839 12,852 -1,028 Hover/Click
Aug23 230424 228.500 229.735 227.735 229.330 -0.550 7,029 26,835 +776 Hover/Click
Sep23 230424 231.100 232.285 230.380 232.000 -0.435 2,244 7,190 +358 Hover/Click
Oct23 230424 232.700 233.900 231.630 233.650 -0.450 1,156 3,376 +82 Hover/Click
Nov23 230424 233.880 234.750 232.650 234.330 -0.520 618 2,392 +135 Hover/Click
Jan24 230424 232.080 233.200 231.450 232.600 -0.530 314 1,457 +45 Hover/Click
Total Volume and Open Interest 18,498 57,005 +357  
Lean Hogs(CME) Weekly Monthly
May23 230424 77.180 78.150 77.050 77.700 +0.670 748 3,462 +419  
Jun23 230424 85.950 88.300 85.700 87.350 +1.270 15,615 99,956 +541 Hover/Click
Jul23 230424 88.500 90.980 88.500 90.100 +1.300 4,262 30,090 +216 Hover/Click
Aug23 230424 89.880 91.930 89.780 91.230 +1.280 3,649 28,173 +195 Hover/Click
Oct23 230424 80.650 81.950 80.650 81.380 +0.650 2,965 31,151 -26 Hover/Click
Dec23 230424 76.700 77.780 76.700 77.250 +0.450 1,806 20,422 +109 Hover/Click
Feb24 230424 81.080 81.800 80.830 81.400 +0.470 541 8,166 +77 Hover/Click
Apr24 230424 85.150 85.950 85.100 85.480 +0.330 57 2,081 +9 Hover/Click
Total Volume and Open Interest 29,659 223,650 +1,547  
Class III Milk(CME) Weekly Monthly
Apr23 230424 18.63 18.65 18.63 18.63 unch 14 3,597 -6 Hover/Click
May23 230424 17.25 17.33 16.88 16.89 -0.43 347 4,608 -48 Hover/Click
Jun23 230424 17.94 17.95 17.55 17.59 -0.42 263 4,462 +33 Hover/Click
Jul23 230424 18.42 18.54 18.15 18.22 -0.33 40 2,708 +16 Hover/Click
Aug23 230424 18.98 18.99 18.82 18.87 -0.23 35 1,593 +17 Hover/Click
Sep23 230424 19.40 19.40 19.28 19.37 -0.16 13 1,561 +8 Hover/Click
Oct23 230424 19.57 19.57 19.43 19.46 -0.22 7 1,091 +5 Hover/Click
Nov23 230424 19.53 19.53 19.53 19.53 -0.12 0 979 +0 Hover/Click
Dec23 230424 19.31 19.31 19.25 19.25 -0.10 4 814 +2 Hover/Click
Jan24 230424 18.99 18.99 18.95 18.95 unch 3 170 +3 Hover/Click
Feb24 230424 18.93 18.93 18.80 18.80 unch 2 170 +2 Hover/Click
Mar24 230424 18.69 18.69 18.69 18.69 -0.01 4 199 +2 Hover/Click
Apr24 230424 18.69 18.69 18.63 18.69 +0.02 3 73 +3 Hover/Click
Total Volume and Open Interest 739 22,172 +41  
Cocoa(ICE) Weekly Monthly
May23 230424 3207 3209 3152 3203 +32 3,086 1,498 -2,435 Hover/Click
Jul23 230424 2977 2987 2938 2966 -17 21,120 142,526 +1,171 Hover/Click
Sep23 230424 2977 2977 2933 2956 -15 8,463 64,029 +1,409 Hover/Click
Dec23 230424 2943 2949 2909 2930 -15 4,153 61,894 +1,053 Hover/Click
Mar24 230424 2901 2908 2871 2890 -12 3,089 33,324 +224 Hover/Click
May24 230424 2884 2885 2855 2873 -11 747 6,190 +192 Hover/Click
Jul24 230424 2859 2868 2841 2856 -11 224 5,296 +52 Hover/Click
Total Volume and Open Interest 52,808 318,953 +1,690  
Coffee "C"(ICE) Weekly Monthly
May23 230424 196.35 196.85 195.00 196.75 +2.55 81 533 -57 Hover/Click
Jul23 230424 190.65 196.40 190.55 193.45 +2.00 13,306 87,621 -299 Hover/Click
Sep23 230424 187.60 193.45 187.60 190.65 +2.05 4,616 42,651 +757 Hover/Click
Dec23 230424 185.55 190.75 185.40 188.15 +2.10 2,909 30,479 -399 Hover/Click
Mar24 230424 185.35 190.15 185.35 187.75 +2.10 1,140 14,253 +216 Hover/Click
May24 230424 187.25 190.10 186.00 188.10 +2.05 422 7,693 +90 Hover/Click
Total Volume and Open Interest 32,008 192,506 +884  
Orange Juice(ICE) Weekly Monthly
May23 230424 275.50 280.05 275.45 278.15 +2.80 498 1,516 -485 Hover/Click
Jul23 230424 271.45 276.95 271.45 274.55 +3.10 751 7,447 +285 Hover/Click
Sep23 230424 267.30 268.85 266.00 266.60 +3.15 20 468 +18 Hover/Click
Nov23 230424 259.95 259.95 256.90 258.60 +3.25 2 152 +2 Hover/Click
Jan24 230424 250.30 250.30 250.30 250.30 +3.25 2 34 +2 Hover/Click
Mar24 230424 234.15 234.15 234.15 234.15 +3.30 0 1 +0 Hover/Click
Total Volume and Open Interest 2,318 9,621 -178  
Sugar #11(ICE) Weekly Monthly
May23 230424 24.77 25.99 24.60 25.91 +1.08 39,739 63,001 -15,293 Hover/Click
Jul23 230424 24.26 25.43 24.06 25.32 +0.98 86,498 413,210 +3,000 Hover/Click
Oct23 230424 24.00 25.05 23.78 24.95 +0.89 42,451 199,408 +5,210 Hover/Click
Mar24 230424 23.79 24.74 23.57 24.61 +0.77 17,436 133,318 +1,700 Hover/Click
May24 230424 22.18 22.91 21.98 22.85 +0.66 5,469 45,587 -492 Hover/Click
Jul24 230424 21.24 21.85 21.03 21.81 +0.57 2,446 41,047 +387 Hover/Click
Oct24 230424 20.65 21.10 20.30 21.04 +0.49 970 29,131 +17 Hover/Click
Mar25 230424 20.20 20.73 20.00 20.65 +0.41 448 19,221 +9 Hover/Click
May25 230424 19.15 19.64 18.93 19.55 +0.36 414 6,379 -159 Hover/Click
Total Volume and Open Interest 190,932 958,595 -5,390  
London Cocoa(LCE) Weekly Monthly
May23 230424 2283 2285 2248 2254 -26 3,284 42,674 -1,186 Hover/Click
Jul23 230424 2286 2290 2247 2253 -32 11,411 87,661 -251 Hover/Click
Sep23 230424 2244 2250 2216 2221 -23 3,921 49,317 +744 Hover/Click
Dec23 230424 2174 2176 2150 2156 -18 4,775 57,213 +992 Hover/Click
Mar24 230424 2112 2112 2093 2098 -14 5,801 57,772 -135 Hover/Click
May24 230424 2094 2095 2076 2084 -12 566 12,812 +92 Hover/Click
Jul24 230424 2083 2083 2065 2074 -12 727 6,088 +447 Hover/Click
Total Volume and Open Interest 32,221 319,207 +1,013  
London Sugar(LCE) Weekly Monthly
Aug23 230424 675.10 694.40 675.10 690.10 +13.70 7,697 40,321 -163 Hover/Click
Oct23 230424 663.00 681.60 663.00 678.10 +15.10 3,817 19,065 +516 Hover/Click
Dec23 230424 652.00 670.50 652.00 667.60 +16.20 1,699 10,744 +14 Hover/Click
Mar24 230424 641.70 660.50 641.70 658.30 +16.90 1,063 6,039 +162 Hover/Click
May24 230424 628.80 645.10 627.60 644.10 +16.00 255 2,330 -78 Hover/Click
Total Volume and Open Interest 12,313 80,390 +485  
Cotton(ICE) Weekly Monthly
May23 230424 80.96 81.45 78.98 78.98 +0.57 1,587 383 -934 Hover/Click
Jul23 230424 80.38 81.81 80.11 80.69 +0.54 16,254 86,313 +341 Hover/Click
Oct23 230424 81.88 81.88 81.66 81.66 +0.51 6 22 +1 Hover/Click
Dec23 230424 80.58 82.14 80.50 81.28 +0.90 5,142 57,406 -265 Hover/Click
Mar24 230424 80.90 82.12 80.70 81.39 +0.97 440 9,038 -15 Hover/Click
May24 230424 80.73 81.98 80.73 81.44 +1.16 91 3,183 +11 Hover/Click
Total Volume and Open Interest 53,053 163,193 -883  
Crude Oil(NYM) Weekly Monthly
Jun23 230424 77.97 79.18 76.72 78.76 +0.89 291,114 388,044 -13,744 Hover/Click
Jul23 230424 77.82 79.00 76.57 78.60 +0.89 109,189 264,421 -26,724 Hover/Click
Aug23 230424 77.31 78.62 76.20 78.23 +0.91 57,854 136,086 +9,507 Hover/Click
Sep23 230424 76.77 78.10 75.71 77.72 +0.92 39,710 177,254 +1,253 Hover/Click
Oct23 230424 76.20 77.52 75.17 77.18 +0.95 24,367 96,111 +1,323 Hover/Click
Nov23 230424 75.59 76.98 74.66 76.64 +0.93 15,698 64,932 +3,562 Hover/Click
Dec23 230424 75.20 76.50 74.19 76.15 +0.93 43,476 203,767 -699 Hover/Click
Jan24 230424 74.40 75.98 73.78 75.66 +0.91 3,708 35,324 +447 Hover/Click
Feb24 230424 73.64 75.38 73.38 75.21 +0.90 1,536 24,342 -390 Hover/Click
Mar24 230424 73.25 75.09 72.98 74.78 +0.88 3,886 40,071 -23 Hover/Click
Apr24 230424 73.39 74.59 72.61 74.38 +0.86 405 21,421 +47 Hover/Click
May24 230424 74.00 74.00 73.04 74.00 +0.82 585 16,845 +85 Hover/Click
Jun24 230424 72.86 73.98 71.96 73.67 +0.82 10,586 85,558 +161 Hover/Click
Jul24 230424 73.29 73.29 73.29 73.29 +0.81 270 12,800 -47 Hover/Click
Aug24 230424 72.92 72.92 71.83 72.92 +0.78 275 10,290 +0 Hover/Click
Sep24 230424 72.56 72.61 71.19 72.56 +0.75 640 33,686 +53 Hover/Click
Total Volume and Open Interest 638,195 1,862,472 -20,798  
e-miNY Crude Oil(NYM)
Jun23 230424 77.950 79.175 76.700 78.750 +0.875 11,355 2,993 -47  
Jul23 230424 77.600 79.000 76.600 78.600 +0.900 441 1,258 -23  
Aug23 230424 76.900 78.575 76.250 78.225 +0.900 37 38 -1  
Sep23 230424 77.250 78.075 76.300 77.725 +0.925 6 44 -1  
Oct23 230424 76.025 77.500 75.900 77.175 +0.925 4 5 +0  
Nov23 230424 76.150 76.650 75.300 76.650 +0.950 2 18 +0  
Dec23 230424 74.500 76.475 74.225 76.150 +0.925 34 329 +1  
Jan24 230424 74.200 75.650 74.200 75.650 +0.900 3 10 +0  
Feb24 230424 75.200 75.200 74.100 75.200 +0.900 0 12 +0  
Mar24 230424 74.775 74.775 74.775 74.775 +0.875 0 8 +0  
Total Volume and Open Interest 11,882 4,781 -71  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230424 250.42 254.36 246.17 253.10 +4.24 23,046 32,913 -5,143 Hover/Click
Jun23 230424 249.08 253.63 244.70 252.26 +4.34 40,324 75,176 +1,693 Hover/Click
Jul23 230424 248.00 253.32 244.51 251.97 +4.25 13,708 30,917 +2,066 Hover/Click
Aug23 230424 247.58 253.49 245.09 252.24 +4.10 5,947 15,240 -110 Hover/Click
Sep23 230424 248.88 253.76 245.43 252.60 +3.98 5,035 21,057 +799 Hover/Click
Oct23 230424 247.99 253.93 245.88 252.76 +3.86 2,541 16,475 +354 Hover/Click
Nov23 230424 248.00 253.68 248.00 252.52 +3.77 1,969 13,256 +287 Hover/Click
Dec23 230424 248.60 253.25 245.34 252.09 +3.71 5,742 22,774 +522 Hover/Click
Jan24 230424 245.98 253.05 245.33 251.92 +3.64 999 6,883 +241 Hover/Click
Feb24 230424 246.00 252.36 244.99 251.26 +3.50 370 2,988 -129 Hover/Click
Mar24 230424 244.00 250.90 243.80 249.80 +3.33 362 4,277 +133 Hover/Click
Apr24 230424 244.12 248.47 244.12 247.49 +3.23 128 3,242 -10 Hover/Click
May24 230424 245.00 246.17 242.89 246.17 +3.15 84 1,742 +6 Hover/Click
Jun24 230424 241.75 245.83 240.26 245.00 +3.05 383 4,573 +120 Hover/Click
Total Volume and Open Interest 101,209 263,755 +1,015  
RBOB Gasoline(NYM) Weekly Monthly
May23 230424 260.16 264.60 255.14 263.18 +3.02 33,783 32,020 -8,114 Hover/Click
Jun23 230424 258.39 262.15 252.68 261.00 +3.47 74,353 96,665 +1,880 Hover/Click
Jul23 230424 253.17 258.39 248.98 257.35 +3.64 35,473 44,918 +3,138 Hover/Click
Aug23 230424 249.02 254.07 245.24 253.15 +3.59 15,851 21,023 +5 Hover/Click
Sep23 230424 244.90 249.16 240.64 248.28 +3.35 12,939 33,285 -1,467 Hover/Click
Oct23 230424 227.97 232.48 224.76 231.65 +3.12 4,623 22,834 +148 Hover/Click
Nov23 230424 220.87 227.38 220.87 226.88 +2.92 2,154 14,802 -77 Hover/Click
Dec23 230424 218.88 224.20 217.42 223.58 +2.77 3,677 16,187 +260 Hover/Click
Jan24 230424 218.50 222.14 217.90 222.14 +2.68 541 10,961 +2 Hover/Click
Feb24 230424 218.49 222.09 217.90 222.09 +2.60 113 1,411 +5 Hover/Click
Total Volume and Open Interest 183,702 299,969 -4,241  
e-miNY RBOB Gasoline(NYM)
May23 230424 263.18 263.18 263.18 263.18 +3.02 1 1 -1  
Jun23 230424 261.00 261.00 261.00 261.00 +3.47 0 2 +0  
Jul23 230424 257.35 257.35 257.35 257.35 +3.64 0 2 +0  
Aug23 230424 253.15 253.15 253.15 253.15 +3.59        
Total Volume and Open Interest 1 5 -1  
Natural Gas(NYM) Weekly Monthly
May23 230424 2.220 2.286 2.181 2.273 +0.040 82,961 34,383 -16,896 Hover/Click
Jun23 230424 2.395 2.484 2.364 2.471 +0.063 84,066 185,529 +1,328 Hover/Click
Jul23 230424 2.582 2.682 2.555 2.668 +0.071 41,278 258,711 -2,193 Hover/Click
Aug23 230424 2.662 2.755 2.630 2.743 +0.072 15,994 63,360 +1,506 Hover/Click
Sep23 230424 2.640 2.732 2.607 2.723 +0.070 15,013 120,917 +218 Hover/Click
Oct23 230424 2.749 2.822 2.700 2.814 +0.067 15,467 105,981 -128 Hover/Click
Nov23 230424 3.141 3.245 3.125 3.242 +0.074 6,559 49,359 +202 Hover/Click
Dec23 230424 3.618 3.713 3.598 3.713 +0.077 3,502 44,344 -71 Hover/Click
Jan24 230424 3.849 3.953 3.841 3.949 +0.076 5,763 79,915 -233 Hover/Click
Feb24 230424 3.746 3.848 3.740 3.846 +0.075 1,721 26,685 +57 Hover/Click
Mar24 230424 3.425 3.521 3.415 3.518 +0.071 3,246 46,752 +169 Hover/Click
Apr24 230424 3.144 3.234 3.130 3.232 +0.070 5,459 51,960 -473 Hover/Click
May24 230424 3.150 3.226 3.126 3.225 +0.070 2,929 24,489 +187 Hover/Click
Jun24 230424 3.294 3.367 3.274 3.367 +0.069 1,304 7,412 +389 Hover/Click
Jul24 230424 3.433 3.512 3.422 3.512 +0.067 619 7,157 -134 Hover/Click
Aug24 230424 3.472 3.550 3.460 3.550 +0.067 529 7,654 +75 Hover/Click
Total Volume and Open Interest 293,286 1,284,036 -16,099  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230424 81.87 82.99 80.48 82.73 +1.07 196,854 279,320 -22,578 Hover/Click
Jul23 230424 81.67 82.80 80.30 82.54 +1.08 214,449 498,529 +31,150 Hover/Click
Aug23 230424 81.29 82.43 79.97 82.17 +1.07 84,092 262,917 +11,335 Hover/Click
Sep23 230424 80.89 82.00 79.61 81.76 +1.06 61,735 182,909 -1,988 Hover/Click
Oct23 230424 80.41 81.53 79.17 81.28 +1.04 32,152 115,957 +1,976 Hover/Click
Nov23 230424 79.95 81.07 78.75 80.82 +1.03 18,280 99,094 -42 Hover/Click
Dec23 230424 79.50 80.61 78.31 80.36 +1.02 74,145 260,032 +198 Hover/Click
Jan24 230424 78.84 80.16 77.93 79.92 +1.01 7,020 47,296 +502 Hover/Click
Feb24 230424 78.16 79.74 77.54 79.50 +0.99 5,341 52,651 +446 Hover/Click
Mar24 230424 77.88 79.36 77.21 79.13 +0.96 11,296 49,488 +1 Hover/Click
Apr24 230424 77.66 78.98 77.02 78.77 +0.94 2,775 19,539 +525 Hover/Click
May24 230424 77.04 78.63 76.71 78.43 +0.92 1,324 13,478 +270 Hover/Click
Jun24 230424 76.94 78.34 76.29 78.10 +0.91 16,316 82,152 +531 Hover/Click
Jul24 230424 76.75 77.74 76.75 77.74 +0.89 525 13,301 +60 Hover/Click
Total Volume and Open Interest 1,106,050 2,278,432 +23,940  
Gas Oil(ICE) Weekly Monthly
May23 230424 723.50 739.75 712.50 733.50 +9.50 28,868 102,811 -4,630 Hover/Click
Jun23 230424 722.50 737.75 710.75 731.25 +9.50 50,211 137,466 +2,698 Hover/Click
Jul23 230424 721.50 736.75 710.75 730.50 +9.50 17,983 63,536 +622 Hover/Click
Aug23 230424 721.25 736.50 711.25 730.75 +9.25 9,271 35,731 -604 Hover/Click
Sep23 230424 722.75 736.75 712.50 731.50 +9.00 8,044 40,564 +275 Hover/Click
Oct23 230424 723.25 737.75 714.25 733.00 +8.75 7,246 29,953 -206 Hover/Click
Nov23 230424 715.50 734.50 711.75 730.25 +8.50 2,602 23,902 +186 Hover/Click
Dec23 230424 715.50 729.50 707.25 725.25 +8.50 14,070 63,536 +32 Hover/Click
Jan24 230424 710.00 727.50 706.00 723.50 +8.25 1,029 15,557 +189 Hover/Click
Feb24 230424 707.25 725.75 705.25 722.00 +8.00 696 10,196 -157 Hover/Click
Total Volume and Open Interest 286,071 598,398 +23  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230424 77.91 79.18 76.73 78.76 +0.89 35,612 82,458 +1,054 Hover/Click
Jul23 230424 77.46 79.00 76.60 78.60 +0.89 38,535 62,334 +1,739 Hover/Click
Aug23 230424 76.90 78.62 76.30 78.23 +0.91 29,494 35,233 +689 Hover/Click
Sep23 230424 76.39 78.11 75.79 77.72 +0.92 20,612 46,901 -986 Hover/Click
Oct23 230424 75.36 77.54 75.25 77.18 +0.94 9,601 15,718 -601 Hover/Click
Nov23 230424 74.87 76.99 74.83 76.64 +0.93 3,654 9,954 +49 Hover/Click
Dec23 230424 74.84 76.49 74.27 76.15 +0.93 8,430 72,621 +268 Hover/Click
Jan24 230424 74.05 75.66 74.05 75.66 +0.91 388 8,345 +67 Hover/Click
Feb24 230424 75.21 75.21 75.21 75.21 +0.90 380 5,164 -3 Hover/Click
Mar24 230424 74.75 74.78 74.75 74.78 +0.88 506 8,826 -35 Hover/Click
Apr24 230424 74.38 74.38 74.38 74.38 +0.86 366 3,192 +43 Hover/Click
May24 230424 74.00 74.00 74.00 74.00 +0.82 144 1,704 +44 Hover/Click
Jun24 230424 73.67 73.67 73.67 73.67 +0.82 1,951 18,871 +210 Hover/Click
Jul24 230424 73.29 73.29 73.29 73.29 +0.80 11 1,791 +11 Hover/Click
Aug24 230424 72.92 72.92 72.92 72.92 +0.78 0 1,061 +0 Hover/Click
Sep24 230424 72.56 72.56 72.56 72.56 +0.75 200 4,155 -3 Hover/Click
Total Volume and Open Interest 188,588 445,729 +1,839  
US Dollar Index(ICE) Weekly Monthly
Jun23 230424 101.450 101.635 101.055 101.073 -0.480 10,505 33,744 -372 Hover/Click
Sep23 230424 101.170 101.170 100.757 100.757 -0.497 53 700 +21 Hover/Click
Dec23 230424 100.588 100.588 100.588 100.588 -0.497 0 42 +0 Hover/Click
Total Volume and Open Interest 10,896 34,486 -351  
Australian Dollar(CME) Weekly Monthly
Jun23 230424 67.09 67.13 66.81 67.07 +0.07 80,493 168,131 +8,752 Hover/Click
Sep23 230424 67.20 67.36 67.05 67.31 +0.07 40 507 +8 Hover/Click
Dec23 230424 67.50 67.53 67.26 67.50 +0.07 1 87 +1 Hover/Click
Total Volume and Open Interest 80,586 169,140 +8,758  
British Pound(CME) Weekly Monthly
Jun23 230424 124.52 125.02 124.25 124.98 +0.53 86,471 219,047 -352 Hover/Click
Sep23 230424 124.66 125.13 124.41 125.12 +0.52 155 2,177 +2 Hover/Click
Dec23 230424 125.15 125.15 124.45 125.15 +0.52 0 8,779 +0 Hover/Click
Total Volume and Open Interest 86,640 230,911 -351  
Canadian Dollar(CME) Weekly Monthly
Jun23 230424 73.92 74.03 73.78 73.93 +0.04 64,121 140,285 +2,880 Hover/Click
Sep23 230424 73.99 74.16 73.93 74.07 +0.04 71 2,553 +15 Hover/Click
Dec23 230424 74.10 74.25 74.05 74.17 +0.03 2 1,238 +1 Hover/Click
Mar24 230424 74.26 74.35 74.16 74.26 +0.02 3 143 +1 Hover/Click
Total Volume and Open Interest 64,306 144,749 +2,996  
Japanese Yen(CME) Weekly Monthly
Jun23 230424 75.21 75.31 74.84 75.11 -0.03 130,107 177,248 +4,733 Hover/Click
Sep23 230424 76.26 76.35 75.90 76.16 -0.02 280 2,156 -67 Hover/Click
Dec23 230424 77.17 77.22 76.94 77.17 -0.03 0 209 +0 Hover/Click
Total Volume and Open Interest 133,687 182,667 +2,046  
Swiss Franc(CME) Weekly Monthly
Jun23 230424 112.78 113.37 112.71 113.33 +0.65 17,170 40,722 -220 Hover/Click
Sep23 230424 114.10 114.42 114.10 114.42 +0.65 49 331 -27 Hover/Click
Dec23 230424 115.00 115.42 115.00 115.42 +0.61 0 107 +0 Hover/Click
Total Volume and Open Interest 17,219 41,160 -247  
EuroFX(CME) Weekly Monthly
Jun23 230424 110.24 110.85 110.01 110.82 +0.70 158,854 757,538 +1,886 Hover/Click
Sep23 230424 110.76 111.32 110.50 111.30 +0.70 368 6,843 -78 Hover/Click
Dec23 230424 111.13 111.66 110.88 111.65 +0.67 102 2,098 +99 Hover/Click
Total Volume and Open Interest 159,599 770,830 +1,821  
Mexican Peso(CME) Weekly Monthly
Jun23 230424 549.25 550.75 547.75 550.63 +1.38 30,352 264,132 -3,073 Hover/Click
Sep23 230424 540.88 540.88 540.75 540.75 +1.50 1 656 +1 Hover/Click
Total Volume and Open Interest 30,353 264,813 -3,072  
Brazilian Real(CME) Weekly Monthly
May23 230424 197.40 198.40 196.50 198.25 +1.50 3,224 44,964 -1,595  
Jun23 230424 196.45 197.20 195.40 197.10 +1.45 2,107 8,387 +1,655 Hover/Click
Jul23 230424 196.15 196.15 196.15 196.15 +0.45 0 4 +0  
Aug23 230424 194.95 194.95 194.95 194.95 +0.50        
Total Volume and Open Interest 5,331 53,355 +60  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230424 129~260 131~010 129~260 130~240 +0~270 209,712 1,185,079 +363 Hover/Click
Sep23 230424 129~310 131~040 129~310 130~290 +0~250 67 427 +8 Hover/Click
Dec23 230424 131~020 131~020 131~020 131~020 +0~250       Hover/Click
Total Volume and Open Interest 209,779 1,185,506 +371  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230424 114~150 115~020 114~145 114~280 +0~130 1,082,259 4,361,843 -12,543 Hover/Click
Sep23 230424 115~100 115~260 115~090 115~205 +0~140 1,010 7,574 +335 Hover/Click
Dec23 230424 116~020 116~020 116~020 116~020 +0~140       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230424 109~072 109~206 109~064 109~154 +0~082 812,468 4,473,027 -20,250 Hover/Click
Sep23 230424 109~272 110~066 109~246 110~020 +0~086 2,260 8,088 +2,086 Hover/Click
Dec23 230424 110~180 110~180 110~180 110~180 +0~086       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230424 102~310 103~046 102~306 103~014 +0~026 453,374 2,678,363 +9,935 Hover/Click
Sep23 230424 103~200 103~230 103~192 103~196 +0~024 1 99 +1 Hover/Click
Dec23 230424 104~056 104~056 104~056 104~056 +0~024       Hover/Click
Total Volume and Open Interest 453,375 2,678,462 +9,936  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230424 95.255 95.270 95.240 95.250 -0.010 29,210 188,354 +2,169  
Sep23 230424 95.070 95.115 95.060 95.080 -0.010 31,060 144,471 +2,530  
Dec23 230424 95.175 95.220 95.135 95.165 -0.020 20,201 116,773 -237  
Mar24 230424 95.420 95.460 95.370 95.405 -0.025 17,947 97,086 +1,377  
Jun24 230424 95.705 95.730 95.635 95.675 -0.030 20,323 103,109 +499  
Sep24 230424 95.920 95.945 95.855 95.890 -0.035 21,526 85,329 -1,716  
Dec24 230424 96.055 96.080 95.995 96.025 -0.035 23,202 105,182 -4,482  
Mar25 230424 96.130 96.155 96.070 96.095 -0.035 16,008 64,773 -2,315  
Jun25 230424 96.175 96.200 96.110 96.140 -0.035 8,239 46,146 +34  
Sep25 230424 96.220 96.230 96.150 96.175 -0.035 8,474 34,204 -892  
Dec25 230424 96.260 96.275 96.185 96.215 -0.030 6,064 39,686 +340  
Mar26 230424 96.305 96.305 96.225 96.250 -0.030 7,436 38,081 -1,277  
Jun26 230424 96.325 96.340 96.255 96.285 -0.030 3,023 13,381 +58  
Sep26 230424 96.360 96.380 96.295 96.320 -0.030 2,404 13,789 +353  
Dec26 230424 96.400 96.420 96.340 96.360 -0.030 2,407 17,975 +291  
Mar27 230424 96.435 96.460 96.385 96.410 -0.020 1,237 16,949 -7  
Jun27 230424 96.475 96.490 96.430 96.445 -0.015 506 8,933 -39  
Sep27 230424 96.475 96.485 96.470 96.475 -0.015 144 3,347 -47  
Total Volume and Open Interest 272,280 1,294,739 -3,477  
Ultra T-Bond(CBOT)
Jun23 230424 138~31 140~17 138~29 140~05 +1~04 105,869 1,423,603 -2,470  
Sep23 230424 140~10 140~29 139~14 140~19 +1~04 15 185 +8  
Dec23 230424 140~19 140~19 140~19 140~19 +1~04        
Total Volume and Open Interest 105,884 1,423,788 -2,462  
Ultra 10-Yr T-Note(CBOT)
Jun23 230424 120~095 121~030 120~090 120~280 +0~175 204,537 1,595,122 -5,743  
Sep23 230424 121~250 121~310 121~250 121~250 +0~175        
Dec23 230424 121~180 121~180 121~180 121~180 +0~175        
Total Volume and Open Interest 204,537 1,595,122 -5,743  
30 Day Federal Funds(CBOT)
Apr23 230424 95.170 95.173 95.170 95.170 unch 7,828 476,641 -2,802  
May23 230424 94.970 94.970 94.960 94.960 -0.005 53,823 358,403 +3,729  
Jun23 230424 94.915 94.920 94.900 94.905 -0.005 17,250 138,731 -642  
Jul23 230424 94.895 94.910 94.880 94.885 -0.005 54,193 260,843 +2,971  
Aug23 230424 94.930 94.955 94.915 94.925 unch 58,785 233,265 +6,269  
Sep23 230424 94.965 95.005 94.960 94.970 +0.005 10,024 39,114 +1,351  
Total Volume and Open Interest 273,719 1,814,960 +1,486  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230424 147.70 147.74 147.51 147.72 +0.05 475 16,413 -106 Hover/Click
Sep23 230424 147.72 147.72 147.72 147.72 +0.05       Hover/Click
Dec23 230424 147.62 147.62 147.62 147.62 +0.05       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230424 135.58 136.88 135.18 135.84 +0.36 46,243 205,023 -1,894  
Sep23 230424 135.54 135.54 135.54 135.54 +0.42 0 9 +0  
Dec23 230424 134.84 134.84 134.84 134.84 +0.36        
Total Volume and Open Interest 46,243 205,032 -1,894  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230424 133.71 134.21 133.28 133.69 +0.10 581,744 1,200,245 -24,797 Hover/Click
Sep23 230424 133.42 133.42 133.03 133.03 +0.10 14 115 +3 Hover/Click
Dec23 230424 132.49 132.49 132.49 132.49 +0.10       Hover/Click
Total Volume and Open Interest 581,758 1,200,360 -24,794  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230424 116.85 117.11 116.55 116.78 +0.01 484,596 1,370,782 -9,959 Hover/Click
Sep23 230424 116.14 116.14 116.14 116.14 +0.01 8 79 +7 Hover/Click
Dec23 230424 117.85 117.85 117.85 117.85 +0.01       Hover/Click
Total Volume and Open Interest 484,604 1,370,861 -9,952  
Euro-Schatz(EUREX)
Jun23 230424 105.30 105.40 105.17 105.25 -0.04 371,896 1,677,606 -22,447  
Sep23 230424 105.41 105.41 105.41 105.41 -0.03 0 2 +0  
Dec23 230424 105.25 105.25 105.25 105.25 -0.04        
Total Volume and Open Interest 371,896 1,677,608 -22,447  
3-Mth Euribor(EUREX)
Jun23 230424 96.375 96.375 96.375 96.375 -0.020 0 70 +0  
Sep23 230424 96.120 96.120 96.120 96.120 -0.030 1 130 +0  
Dec23 230424 96.185 96.185 96.185 96.185 -0.030 0 27 +0  
Total Volume and Open Interest 1 497 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230424 101~03 101~08 100~20 100~29 +0~03 141,976 441,904 -891 Hover/Click
Sep23 230424 100~20 100~20 100~20 100~20 +0~03 0 40 +0 Hover/Click
Total Volume and Open Interest 183,987 441,944 -891  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230424 96.400 96.410 96.350 96.370 -0.020 113,206 522,664 +5,204  
Sep23 230424 96.150 96.180 96.070 96.115 -0.035 111,725 585,408 +9,687  
Dec23 230424 96.205 96.255 96.130 96.180 -0.035 101,114 381,152 +5,563  
Total Volume and Open Interest 897,531 3,374,216 +28,865  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230424 96.26 96.27 96.24 96.27 unch 21,244 197,550 +914  
Sep23 230424 96.17 96.20 96.15 96.19 +0.01 20,579 129,383 +757  
Dec23 230424 96.19 96.20 96.16 96.20 unch 16,815 158,962 +1,320  
Mar24 230424 96.27 96.28 96.22 96.27 unch 15,320 105,716 -45  
Jun24 230424 96.37 96.39 96.33 96.37 -0.01 5,632 98,932 +69  
Sep24 230424 96.48 96.48 96.43 96.46 -0.02 4,277 82,206 +396  
Dec24 230424 96.56 96.56 96.51 96.55 -0.02 2,184 51,772 -588  
Mar25 230424 96.64 96.64 96.58 96.61 -0.03 2,460 30,075 +298  
Jun25 230424 96.68 96.68 96.65 96.67 -0.02 42 1,970 -15  
Sep25 230424 96.71 96.71 96.69 96.70 -0.04 0 431 +0  
Total Volume and Open Interest 88,558 857,400 +3,102  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230424 96.54 96.56 96.51 96.55 +0.01 118,058 1,068,743 -6,790  
Sep23 230424 96.55 96.55 96.55 96.55 +0.01        
Total Volume and Open Interest 118,058 1,068,743 -6,790  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230424 96.90 96.92 96.86 96.90 unch 115,081 719,760 -15,796  
Sep23 230424 96.90 96.90 96.90 96.90 unch        
Total Volume and Open Interest 115,081 719,760 -15,796  
Gold(CMX) Weekly Monthly
Apr23 230424 1981.3 1989.8 1977.4 1989.1 +9.6 132 418 -35 Hover/Click
Jun23 230424 1992.0 2001.5 1984.4 1999.8 +9.3 210,502 388,731 -6,706 Hover/Click
Aug23 230424 2011.0 2020.1 2003.8 2018.6 +9.4 4,173 40,131 +934 Hover/Click
Oct23 230424 2029.5 2037.6 2022.5 2037.1 +9.4 416 9,730 -80 Hover/Click
Dec23 230424 2048.2 2056.7 2041.2 2055.3 +9.3 823 26,077 +260 Hover/Click
Feb24 230424 2061.2 2072.5 2061.2 2072.5 +8.9 107 3,721 +38 Hover/Click
Apr24 230424 2082.2 2088.5 2082.2 2088.4 +8.2 41 997 +7 Hover/Click
Jun24 230424 2100.3 2103.8 2099.6 2103.8 +8.1 5 678 +0 Hover/Click
Aug24 230424 2104.1 2118.1 2104.1 2118.1 +7.8 0 53 +0 Hover/Click
Oct24 230424 2130.8 2130.8 2130.8 2130.8 +8.1 0 32 +0 Hover/Click
Dec24 230424 2144.4 2144.4 2144.4 2144.4 +8.1 0 458 +0 Hover/Click
Feb25 230424 2160.4 2160.4 2160.4 2160.4 +8.1       Hover/Click
Total Volume and Open Interest 216,816 472,803 -5,676  
Silver(CMX) Weekly Monthly
May23 230424 2515.5 2532.0 2484.0 2531.1 +25.3 61,581 44,821 -6,459 Hover/Click
Jul23 230424 2537.5 2553.5 2505.5 2552.4 +24.4 19,879 94,738 +6,592 Hover/Click
Sep23 230424 2557.0 2575.5 2531.0 2575.2 +24.9 932 9,721 +73 Hover/Click
Dec23 230424 2591.5 2608.0 2562.0 2607.9 +24.7 467 5,735 +121 Hover/Click
Mar24 230424 2600.0 2639.2 2600.0 2639.2 +24.8 82 1,061 +18 Hover/Click
May24 230424 2659.4 2659.4 2659.4 2659.4 +24.8 41 266 -13 Hover/Click
Jul24 230424 2676.9 2676.9 2676.9 2676.9 +24.8 0 5 +0 Hover/Click
Total Volume and Open Interest 83,151 157,068 +327  
Platinum(NYMEX) Weekly Monthly
Apr23 230424 1088.8 1088.8 1088.8 1088.8 -41.0 0 3 -3 Hover/Click
Jul23 230424 1142.5 1142.5 1094.9 1097.7 -41.0 25,410 65,744 +3,644 Hover/Click
Oct23 230424 1146.1 1146.2 1101.3 1103.5 -40.3 753 4,179 +280 Hover/Click
Jan24 230424 1129.8 1129.8 1107.1 1107.1 -40.1 63 331 +11 Hover/Click
Total Volume and Open Interest 26,238 70,280 +3,934  
Palladium(NYMEX) Weekly Monthly
Jun23 230424 1604.50 1609.00 1511.00 1534.40 -73.00 2,039 10,256 -140 Hover/Click
Sep23 230424 1594.00 1596.00 1534.00 1552.60 -71.40 435 1,420 +283 Hover/Click
Dec23 230424 1564.50 1564.50 1564.50 1564.50 -70.40 5 64 +5 Hover/Click
Total Volume and Open Interest 2,479 11,743 +148  
Copper(CMX) Weekly Monthly
May23 230424 398.35 399.90 395.00 395.40 -2.60 64,634 36,232 -5,848 Hover/Click
Jul23 230424 399.00 400.55 396.00 396.45 -2.20 38,857 100,676 +3,464 Hover/Click
Sep23 230424 399.95 401.00 396.65 397.05 -2.10 7,240 23,002 +1,461 Hover/Click
Dec23 230424 400.00 401.55 397.50 397.80 -1.95 2,458 24,430 +486 Hover/Click
Mar24 230424 401.10 401.55 397.55 398.20 -1.85 298 6,059 +169 Hover/Click
Total Volume and Open Interest 114,955 200,254 -562  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230424 33922 34024 33775 34001 +51 145,062 95,505 -67 Hover/Click
Sep23 230424 34125 34282 34048 34270 +57 95 568 -7 Hover/Click
Dec23 230424 34423 34438 34327 34423 +67 0 11 +0 Hover/Click
Mar24 230424 34541 34603 34541 34580 +48 1 1 +1 Hover/Click
Total Volume and Open Interest 145,158 96,085 -73  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230424 33921 34023 33776 34001 +51 87,462 29,141 +977 Hover/Click
Sep23 230424 34145 34275 34042 34270 +57 157 963 +27 Hover/Click
Dec23 230424 34180 34423 34180 34423 +67 12 42 +11 Hover/Click
Mar24 230424 34410 34580 34410 34580 +48 0 2 +0 Hover/Click
Total Volume and Open Interest 87,631 30,148 +1,015  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230424 4150.00 4164.25 4133.50 4159.50 +2.75 1,645,161 2,228,523 -6,923 Hover/Click
Sep23 230424 4188.50 4202.25 4172.50 4198.25 +3.00 1,772 17,659 +422 Hover/Click
Dec23 230424 4223.75 4238.00 4210.25 4235.00 +3.00 11 3,077 -1 Hover/Click
Mar24 230424 4256.00 4271.00 4253.75 4271.00 +3.25 18 114 +8 Hover/Click
Total Volume and Open Interest 1,646,962 2,251,967 -6,494  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230424 4150.25 4165.00 4133.25 4159.50 +2.75 916,521 226,024 +5,921 Hover/Click
Sep23 230424 4188.50 4202.50 4172.25 4198.25 +3.00 1,032 3,180 +70 Hover/Click
Dec23 230424 4222.00 4237.00 4210.00 4235.00 +3.00 23 368 +6 Hover/Click
Mar24 230424 4271.00 4271.00 4266.25 4271.00 +3.25 0 137 +0 Hover/Click
Total Volume and Open Interest 917,577 229,716 +5,998  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230424 13070.00 13134.00 12967.25 13056.50 -34.00 593,982 243,942 -1,087 Hover/Click
Sep23 230424 13214.50 13275.50 13117.50 13202.50 -32.75 512 3,273 +95 Hover/Click
Dec23 230424 13328.50 13390.00 13272.25 13333.00 -33.00 0 201 +0 Hover/Click
Total Volume and Open Interest 594,494 247,537 -992  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230424 13071.25 13134.00 12967.25 13056.50 -34.00 898,611 67,770 +1,817 Hover/Click
Sep23 230424 13210.00 13280.00 13116.50 13202.50 -32.75 1,756 2,519 +26 Hover/Click
Dec23 230424 13322.50 13400.00 13266.75 13333.00 -33.00 12 163 +1 Hover/Click
Total Volume and Open Interest 900,380 70,475 +1,845  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230424 2507.50 2523.70 2496.30 2512.20 +0.80 8,332 39,306 -121 Hover/Click
Sep23 230424 2528.70 2528.70 2528.70 2528.70 -0.90       Hover/Click
Dec23 230424 2547.40 2547.40 2547.40 2547.40 -0.90       Hover/Click
Total Volume and Open Interest 8,332 39,306 -121  
Volatility Index(CBOE)
Apr23 230419 17.15 17.65 16.75 16.75 -0.30 39,587 0 -54,447  
May23 230424 19.45 19.85 19.25 19.33 -0.08 55,402 177,780 -520  
Jun23 230424 21.67 22.05 21.55 21.56 -0.08 37,184 88,695 +5,580  
Jul23 230424 22.85 23.15 22.80 22.84 +0.04 12,829 36,992 +498  
Total Volume and Open Interest 121,453 369,372 +6,051  
S & P 600(CME)
Jun23 230424 1165.20 1165.20 1165.20 1165.20 -0.60        
Sep23 230424 1173.90 1173.90 1173.90 1173.90 -0.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230424 1797.30 1809.70 1788.10 1799.50 -1.90 158,311 500,564 -2,238 Hover/Click
Sep23 230424 1811.50 1825.30 1805.20 1815.70 -2.30 44 3,248 -28 Hover/Click
Dec23 230424 1830.60 1836.80 1823.10 1830.60 -3.20 0 2 +0 Hover/Click
Total Volume and Open Interest 158,355 503,814 -2,266  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230424 1798.80 1809.80 1788.00 1799.50 -1.90 62,600 18,261 -60 Hover/Click
Sep23 230424 1813.20 1825.80 1805.30 1815.70 -2.30 149 313 +3 Hover/Click
Dec23 230424 1830.60 1830.60 1830.60 1830.60 -3.20 0 22 +0 Hover/Click
Total Volume and Open Interest 62,749 18,598 -57  
Nikkei 225(CME)
Jun23 230424 28670 28765 28580 28740 +35 3,136 12,230 +260  
Sep23 230424 28680 28715 28680 28690 +45 1 12 +0  
Total Volume and Open Interest 3,137 12,242 +260  
Nikkei 225(SGX) Weekly Monthly
Jun23 230424 28545 28705 28485 28590 +25 31,951 112,798 -2,054  
Sep23 230424 28535 28535 28535 28535 +25 0 356 +0  
Dec23 230424 28310 28310 28310 28310 +25 0 6,442 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230424 28530 28710 28480 28590 +30 750,419 448,236 +13,164  
Sep23 230424 28470 28645 28425 28520 +10 24,949 25,111 +27  
Dec23 230424 28240 28415 28200 28300 +30 1,167 4,881 -21  
Total Volume and Open Interest 798,738 531,416 +13,268  
Nikkei 225(JPX)
Jun23 230424 28530 28710 28480 28590 +30 48,728 218,187 -67  
Sep23 230424 28460 28640 28430 28520 +10 648 14,849 +19  
Dec23 230424 28250 28410 28230 28300 +30 1 29,453 +0  
Total Volume and Open Interest 49,389 301,129 +610  
Nikkei 225(CME) Yen
Jun23 230424 28650 28735 28555 28715 +40 18,954 44,936 +224  
Sep23 230424 28555 28660 28530 28650 +40 0 35 +0  
Dec23 230424 28440 28440 28440 28440 +35        
Total Volume and Open Interest 18,954 44,971 +224  
Nikkei 225(CME) e-Mini Yen
Jun23 230424 28715 28715 28715 28715 +40        
Sep23 230424 28650 28650 28650 28650 +40        
Dec23 230424 28440 28440 28440 28440 +35        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May23 230424 7501.0 7522.0 7484.5 7514.5 +9.0 64,769 228,927 +29,036  
Jun23 230424 7452.0 7474.0 7452.0 7466.5 +9.0 87 1,741 +69  
Jul23 230424 7478.5 7478.5 7478.5 7478.5          
Sep23 230424 7519.5 7519.5 7519.5 7519.5 +9.0        
Dec23 230424 7565.0 7565.0 7565.0 7565.0 +14.0        
Mar24 230424 7623.5 7623.5 7623.5 7623.5 +10.5        
Total Volume and Open Interest 74,876 293,952 -39,693  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230424 20036 20154 19744 19924 -105 129,829 109,592 +737  
May23 230424 19988 20121 19710 19896 -105 9,921 10,597 +5,981  
Jun23 230424 19980 20080 19666 19842 -118 500 9,109 +64  
Total Volume and Open Interest 140,580 140,075 +6,957  
DAX(EUREX) Weekly Monthly
Jun23 230424 16012.0 16054.0 15963.0 15992.0 -16.0 62,569 80,813 -192  
Sep23 230424 16175.0 16177.0 16127.0 16127.0 -17.0 15 150 -2  
Dec23 230424 16272.0 16272.0 16272.0 16272.0 -14.0 0 3 +0  
Total Volume and Open Interest 62,584 80,966 -194  
Mini-DAX(EUREX)
Jun23 230424 16019.0 16051.0 15962.0 15992.0 -16.0 37,632 15,293 +790  
Sep23 230424 16108.0 16127.0 16108.0 16127.0 -17.0 14 62 +3  
Dec23 230424 16272.0 16272.0 16272.0 16272.0 -14.0        
Total Volume and Open Interest 37,646 15,355 +793  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230424 4352 4362 4338 4350 +2 840,400 3,639,498 +22,009  
Sep23 230424 4362 4385 4362 4376 +1 16 32,560 +8  
Dec23 230424 4404 4404 4404 4404 +3 0 57,833 +0  
Total Volume and Open Interest 840,416 3,732,497 +22,017  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230424 11415 11471 11406 11453 +59 39,799 136,923 +743  
Sep23 230424 11480 11496 11473 11488 +60 65 238 +27  
Dec23 230424 11529 11529 11529 11529 +60 50 494 +50  
Total Volume and Open Interest 39,914 137,655 +820  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230424 7904.00 7924.50 7872.50 7909.50 +6.50 91,388 591,638 -3,816  
Sep23 230424 7922.50 7922.50 7922.50 7922.50 +7.00 6 733 +4  
Dec23 230424 7977.50 7977.50 7977.50 7977.50 +7.00 1 39 +1  
Total Volume and Open Interest 71,657 592,410 -3,811  
SPI 200(SFE) Weekly Monthly
Jun23 230424 7340.0 7359.0 7318.0 7330.0 -11.0 33,402 248,952 +1,685  
Sep23 230424 7287.0 7287.0 7287.0 7287.0 -11.0 0 7 +0  
Dec23 230424 7268.0 7268.0 7268.0 7268.0 -11.0        
Total Volume and Open Interest 33,402 249,042 -1,107  
FTSE MIB(ISE)
Jun23 230424 27130.00 27420.00 27130.00 27374.00 +143.00 14,838 97,729 +142  
Sep23 230424 27440.00 27480.00 27360.00 27444.00 +143.00 15 362 +10  
Dec23 230424 27474.00 27474.00 27474.00 27474.00 +96.00 0 4 +0  
Total Volume and Open Interest 14,853 98,095 +152  
KOSPI 200(KFE)
Jun23 230424 331.00 331.60 329.60 329.95 -2.00 222,123 324,484 +1,595  
Sep23 230424 332.20 333.00 331.15 331.45 -1.95 276 23,000 +13  
Dec23 230424 334.25 334.25 333.25 333.25 -1.00 0 28,485 -4  
Total Volume and Open Interest 222,399 395,894 +1,764  
GSCI(CME) Weekly Monthly
May23 230424 571.35 578.25 570.95 577.95 +3.85 6 599 -4  
Jun23 230424 575.45 575.45 575.45 575.45 +3.85        
Jul23 230424 572.95 572.95 572.95 572.95 -1.15        
Total Volume and Open Interest 6 599 -4  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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!