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 95,685 112,468 -6,822 Hover/Click
Jul23 230424 1450.25 1462.25 1434.00 1436.00 -13.00 124,845 279,718 +5,425 Hover/Click
Aug23 230424 1391.00 1401.75 1376.50 1378.50 -12.50 11,109 28,950 +474 Hover/Click
Sep23 230424 1307.25 1315.75 1295.75 1297.50 -10.00 5,676 22,899 +295 Hover/Click
Nov23 230424 1286.00 1291.50 1274.50 1276.75 -8.50 41,072 173,185 +1,025 Hover/Click
Jan24 230424 1293.25 1298.50 1282.00 1284.25 -8.50 4,872 24,267 +382 Hover/Click
Mar24 230424 1290.25 1294.50 1278.75 1281.00 -8.50 3,448 24,039 +891 Hover/Click
May24 230424 1289.75 1297.00 1281.75 1283.75 -8.00 969 10,415 +79 Hover/Click
Jul24 230424 1292.50 1298.75 1284.50 1286.50 -7.50 544 4,417 +57 Hover/Click
Aug24 230424 1274.25 1274.25 1274.25 1274.25 -7.50 0 79 +0 Hover/Click
Sep24 230424 1237.50 1237.50 1237.50 1237.50 -6.75 10 251 +10 Hover/Click
Nov24 230424 1220.75 1230.25 1216.25 1217.25 -8.00 385 6,521 +122 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 288,627 688,208 +1,943  
Soybean Meal(CBOT) Weekly Monthly
May23 230424 445.80 449.00 439.20 439.50 -6.20 33,500 55,269 -5,402 Hover/Click
Jul23 230424 444.10 446.90 437.10 437.40 -6.20 53,258 197,846 +4,492 Hover/Click
Aug23 230424 435.40 438.10 430.00 430.30 -4.70 10,816 32,299 +773 Hover/Click
Sep23 230424 423.00 425.50 419.30 419.70 -3.00 7,192 34,810 +551 Hover/Click
Oct23 230424 412.40 415.40 410.00 410.60 -2.40 6,398 22,091 +879 Hover/Click
Dec23 230424 411.10 413.50 408.10 408.70 -2.40 19,329 80,313 +2,962 Hover/Click
Jan24 230424 408.60 410.50 405.30 406.10 -2.10 3,313 21,499 +935 Hover/Click
Mar24 230424 400.90 402.70 398.00 398.70 -1.90 1,915 9,755 +698 Hover/Click
May24 230424 396.00 397.80 393.00 394.20 -1.60 356 3,938 +113 Hover/Click
Jul24 230424 394.40 397.10 391.90 393.20 -1.40 199 2,539 +112 Hover/Click
Total Volume and Open Interest 136,385 462,451 +6,134  
Soybean Oil(CBOT) Weekly Monthly
May23 230424 53.40 53.60 52.46 52.56 -0.84 39,514 54,231 -9,135 Hover/Click
Jul23 230424 53.57 53.78 52.64 52.76 -0.81 68,254 180,251 +3,985 Hover/Click
Aug23 230424 53.21 53.42 52.37 52.49 -0.73 9,842 42,771 +428 Hover/Click
Sep23 230424 52.60 52.96 52.01 52.12 -0.63 5,704 35,499 +267 Hover/Click
Oct23 230424 52.17 52.41 51.54 51.63 -0.55 5,015 23,558 +55 Hover/Click
Dec23 230424 51.92 52.09 51.25 51.33 -0.51 18,499 92,164 -32 Hover/Click
Jan24 230424 51.70 51.92 51.10 51.19 -0.48 3,584 15,511 -88 Hover/Click
Mar24 230424 51.58 51.76 50.98 51.03 -0.50 2,331 12,504 +131 Hover/Click
May24 230424 51.18 51.63 50.88 50.94 -0.49 1,500 6,324 +2 Hover/Click
Jul24 230424 51.19 51.60 50.86 50.91 -0.50 1,155 4,195 +336 Hover/Click
Total Volume and Open Interest 156,381 473,037 -3,759  
Canola(WCE) Weekly Monthly
May23 230424 763.3 777.2 762.0 767.8 +3.2 5,115 13,507 -6,253 Hover/Click
Jul23 230424 727.8 736.5 726.0 727.7 -2.2 15,480 146,598 -274 Hover/Click
Nov23 230424 698.0 704.6 695.4 697.4 -3.1 9,265 88,739 +232 Hover/Click
Jan24 230424 702.7 709.2 700.5 702.2 -2.8 821 8,972 +281 Hover/Click
Mar24 230424 707.0 707.3 704.1 705.9 -2.8 2 2,302 +1 Hover/Click
Total Volume and Open Interest 30,683 260,539 -6,013  
Corn(CBOT) Weekly Monthly
May23 230424 663.25 667.50 648.50 651.25 -12.00 120,915 188,846 -20,294 Hover/Click
Jul23 230424 615.50 618.00 604.25 607.50 -7.75 165,632 517,630 +8,194 Hover/Click
Sep23 230424 553.00 556.25 547.50 550.75 -2.00 41,190 193,714 +1,570 Hover/Click
Dec23 230424 548.00 551.00 542.50 547.50 -0.50 60,645 326,481 +5,659 Hover/Click
Mar24 230424 556.50 559.75 551.75 557.00 +0.25 6,186 37,902 -1,153 Hover/Click
May24 230424 563.50 564.75 557.50 563.50 +1.25 2,358 13,491 +522 Hover/Click
Jul24 230424 563.75 566.50 559.50 565.75 +1.75 1,030 9,943 +336 Hover/Click
Sep24 230424 538.50 542.75 538.00 542.75 +2.50 661 2,755 +368 Hover/Click
Dec24 230424 530.75 534.25 528.25 533.75 +2.75 1,842 16,288 +559 Hover/Click
Mar25 230424 541.00 541.00 541.00 541.00 +2.75 9 306 +8 Hover/Click
Total Volume and Open Interest 400,628 1,308,964 -4,174  
Wheat(CBOT) Weekly Monthly
May23 230424 669.25 669.50 643.25 643.50 -18.25 36,941 54,506 -7,441 Hover/Click
Jul23 230424 679.00 682.00 656.75 657.00 -16.00 56,696 197,120 +2,819 Hover/Click
Sep23 230424 688.00 689.75 668.75 669.00 -14.00 13,341 50,810 +1,292 Hover/Click
Dec23 230424 704.00 704.75 686.00 686.25 -11.50 9,954 56,015 +864 Hover/Click
Mar24 230424 710.00 713.25 696.50 696.75 -10.00 2,124 11,088 +230 Hover/Click
May24 230424 711.50 714.50 699.75 700.00 -8.50 479 3,246 +87 Hover/Click
Total Volume and Open Interest 119,858 376,205 -2,109  
Wheat(KCBT) Weekly Monthly
May23 230424 846.25 852.00 831.50 833.00 -7.75 12,312 18,374 -3,297 Hover/Click
Jul23 230424 827.25 835.25 816.00 817.50 -8.00 30,354 85,498 +813 Hover/Click
Sep23 230424 824.00 829.00 810.50 811.75 -8.25 7,872 26,539 +580 Hover/Click
Dec23 230424 826.75 829.00 810.75 812.00 -8.50 5,180 33,789 +956 Hover/Click
Mar24 230424 829.00 830.50 812.25 813.75 -8.25 1,254 5,591 +386 Hover/Click
May24 230424 822.50 824.50 808.25 809.25 -7.50 209 942 +106 Hover/Click
Jul24 230424 789.25 791.00 775.50 777.25 -6.75 39 824 +3 Hover/Click
Total Volume and Open Interest 57,220 171,714 -453  
Wheat(MGE) Weekly Monthly
May23 230424 849.00 858.25 842.25 842.75 -4.25 3,132 8,911 -1,474 Hover/Click
Jul23 230424 847.75 856.75 840.25 840.75 -5.00 5,185 23,402 +60 Hover/Click
Sep23 230424 849.00 855.25 838.75 839.25 -6.25 1,531 16,986 +236 Hover/Click
Dec23 230424 851.50 857.25 843.75 844.00 -4.75 387 6,466 +125 Hover/Click
Mar24 230424 850.50 851.25 850.25 850.50 -1.75 7 344 -1 Hover/Click
May24 230424 849.00 849.00 848.50 848.50 -0.50 0 29 +0 Hover/Click
Total Volume and Open Interest 10,261 56,189 -1,044  
Oats(CBOT) Weekly Monthly
May23 230424 332.50 333.50 328.00 328.75 -4.75 520 1,385 -315 Hover/Click
Jul23 230424 335.25 340.00 335.25 338.00 +1.50 570 2,480 +330 Hover/Click
Sep23 230424 345.50 345.50 343.25 344.25 +1.00 5 335 -1 Hover/Click
Dec23 230424 354.25 357.00 354.00 354.75 +0.50 0 608 +0 Hover/Click
Total Volume and Open Interest 1,095 4,853 +14  
Rough Rice(CBOT) Weekly Monthly
May23 230424 17.05 17.08 16.87 16.94 +0.02 385 1,284 -146 Hover/Click
Jul23 230424 17.22 17.44 17.01 17.31 +0.18 364 3,117 +160 Hover/Click
Sep23 230424 15.37 15.56 15.27 15.44 +0.01 43 3,016 +35 Hover/Click
Nov23 230424 15.69 15.69 15.60 15.63 +0.05 2 365 +2 Hover/Click
Total Volume and Open Interest 795 7,800 +52  
Live Cattle(CME) Weekly Monthly
Apr23 230424 173.300 174.450 173.300 174.300 +0.315 1,900 3,520 -1,013 Hover/Click
Jun23 230424 163.100 164.880 162.900 164.550 +0.015 28,134 146,667 +25 Hover/Click
Aug23 230424 161.800 163.785 161.800 163.450 -0.100 12,935 96,231 +1,055 Hover/Click
Oct23 230424 166.250 167.800 166.000 167.485 -0.345 6,451 46,767 +712 Hover/Click
Dec23 230424 170.750 171.985 170.600 171.700 -0.450 4,630 31,619 +152 Hover/Click
Feb24 230424 174.235 175.435 174.185 175.235 -0.315 2,199 11,599 +85 Hover/Click
Total Volume and Open Interest 57,629 346,160 +1,294  
Feeder Cattle(CME) Weekly Monthly
Apr23 230424 203.000 203.080 201.000 202.550 -1.235 1,234 2,778 -270 Hover/Click
May23 230424 211.050 211.200 209.750 210.750 -1.650 7,828 13,880 -714 Hover/Click
Aug23 230424 228.500 229.735 227.735 229.330 -0.550 9,626 26,059 +1,229 Hover/Click
Sep23 230424 231.100 232.285 230.380 232.000 -0.435 2,780 6,832 -73 Hover/Click
Oct23 230424 232.700 233.900 231.630 233.650 -0.450 1,381 3,294 +143 Hover/Click
Nov23 230424 233.880 234.750 232.650 234.330 -0.520 569 2,257 +12 Hover/Click
Jan24 230424 232.080 233.200 231.450 232.600 -0.530 324 1,412 +74 Hover/Click
Total Volume and Open Interest 23,792 56,648 +409  
Lean Hogs(CME) Weekly Monthly
May23 230424 77.180 78.150 77.050 77.700 +0.670 733 3,043 +40  
Jun23 230424 85.950 88.300 85.700 87.350 +1.270 15,595 99,415 +2,022 Hover/Click
Jul23 230424 88.500 90.980 88.500 90.100 +1.300 4,421 29,874 +236 Hover/Click
Aug23 230424 89.880 91.930 89.780 91.230 +1.280 3,893 27,978 +335 Hover/Click
Oct23 230424 80.650 81.950 80.650 81.380 +0.650 2,669 31,177 +166 Hover/Click
Dec23 230424 76.700 77.780 76.700 77.250 +0.450 1,777 20,313 +219 Hover/Click
Feb24 230424 81.080 81.800 80.830 81.400 +0.470 778 8,089 +241 Hover/Click
Apr24 230424 85.150 85.950 85.100 85.480 +0.330 47 2,072 +3 Hover/Click
Total Volume and Open Interest 29,917 222,103 +3,266  
Class III Milk(CME) Weekly Monthly
Apr23 230424 18.63 18.65 18.63 18.63 unch 217 3,603 -12 Hover/Click
May23 230424 17.25 17.33 16.88 16.89 -0.43 624 4,656 -177 Hover/Click
Jun23 230424 17.94 17.95 17.55 17.59 -0.42 366 4,429 +196 Hover/Click
Jul23 230424 18.42 18.54 18.15 18.22 -0.33 80 2,692 +33 Hover/Click
Aug23 230424 18.98 18.99 18.82 18.87 -0.23 54 1,576 +33 Hover/Click
Sep23 230424 19.40 19.40 19.28 19.37 -0.16 13 1,553 +5 Hover/Click
Oct23 230424 19.57 19.57 19.43 19.46 -0.22 6 1,086 +3 Hover/Click
Nov23 230424 19.53 19.53 19.53 19.53 -0.12 5 979 +4 Hover/Click
Dec23 230424 19.31 19.31 19.25 19.25 -0.10 4 812 +1 Hover/Click
Jan24 230424 18.99 18.99 18.95 18.95 unch 2 167 +2 Hover/Click
Feb24 230424 18.93 18.93 18.80 18.80 unch 3 168 +3 Hover/Click
Mar24 230424 18.69 18.69 18.69 18.69 -0.01 3 197 +3 Hover/Click
Apr24 230424 18.69 18.69 18.63 18.69 +0.02 7 70 +3 Hover/Click
Total Volume and Open Interest 1,384 22,131 +97  
Cocoa(ICE) Weekly Monthly
May23 230424 3207 3209 3152 3203 +32 8,693 3,933 -6,288 Hover/Click
Jul23 230424 2977 2987 2938 2966 -17 27,634 141,355 -78 Hover/Click
Sep23 230424 2977 2977 2933 2956 -15 9,439 62,620 +735 Hover/Click
Dec23 230424 2943 2949 2909 2930 -15 4,942 60,841 -200 Hover/Click
Mar24 230424 2901 2908 2871 2890 -12 1,850 33,100 -11 Hover/Click
May24 230424 2884 2885 2855 2873 -11 182 5,998 +17 Hover/Click
Jul24 230424 2859 2868 2841 2856 -11 31 5,244 +4 Hover/Click
Total Volume and Open Interest 52,778 317,263 -5,819  
Coffee "C"(ICE) Weekly Monthly
May23 230424 196.35 196.85 195.00 196.75 +2.55 230 590 -355 Hover/Click
Jul23 230424 190.65 196.40 190.55 193.45 +2.00 18,432 87,920 -744 Hover/Click
Sep23 230424 187.60 193.45 187.60 190.65 +2.05 6,092 41,894 +531 Hover/Click
Dec23 230424 185.55 190.75 185.40 188.15 +2.10 4,047 30,878 +690 Hover/Click
Mar24 230424 185.35 190.15 185.35 187.75 +2.10 1,044 14,037 +140 Hover/Click
May24 230424 187.25 190.10 186.00 188.10 +2.05 417 7,603 -2 Hover/Click
Total Volume and Open Interest 31,940 191,622 +1,141  
Orange Juice(ICE) Weekly Monthly
May23 230424 275.50 280.05 275.45 278.15 +2.80 1,145 2,001 -868 Hover/Click
Jul23 230424 271.45 276.95 271.45 274.55 +3.10 1,155 7,162 +866 Hover/Click
Sep23 230424 267.30 268.85 266.00 266.60 +3.15 8 450 +1 Hover/Click
Nov23 230424 259.95 259.95 256.90 258.60 +3.25 6 150 +6 Hover/Click
Jan24 230424 250.30 250.30 250.30 250.30 +3.25 2 32 +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 2,316 9,799 +7  
Sugar #11(ICE) Weekly Monthly
May23 230424 24.77 25.99 24.60 25.91 +1.08 37,220 78,294 -14,479 Hover/Click
Jul23 230424 24.26 25.43 24.06 25.32 +0.98 83,368 410,210 +6,926 Hover/Click
Oct23 230424 24.00 25.05 23.78 24.95 +0.89 35,996 194,198 +1,876 Hover/Click
Mar24 230424 23.79 24.74 23.57 24.61 +0.77 19,850 131,618 +592 Hover/Click
May24 230424 22.18 22.91 21.98 22.85 +0.66 5,247 46,079 +1,775 Hover/Click
Jul24 230424 21.24 21.85 21.03 21.81 +0.57 5,633 40,660 +2,086 Hover/Click
Oct24 230424 20.65 21.10 20.30 21.04 +0.49 2,631 29,114 +893 Hover/Click
Mar25 230424 20.20 20.73 20.00 20.65 +0.41 657 19,212 +369 Hover/Click
Total Volume and Open Interest 190,932 963,985 +135  
London Cocoa(LCE) Weekly Monthly
May23 230424 2283 2285 2248 2254 -26 3,687 43,860 -676 Hover/Click
Jul23 230424 2286 2290 2247 2253 -32 8,191 87,912 +1,477 Hover/Click
Sep23 230424 2244 2250 2216 2221 -23 5,168 48,573 -518 Hover/Click
Dec23 230424 2174 2176 2150 2156 -18 2,969 56,221 -59 Hover/Click
Mar24 230424 2112 2112 2093 2098 -14 11,966 57,907 +7,044 Hover/Click
May24 230424 2094 2095 2076 2084 -12 87 12,720 +21 Hover/Click
Jul24 230424 2083 2083 2065 2074 -12 92 5,641 +38 Hover/Click
Total Volume and Open Interest 32,221 318,194 +7,377  
London Sugar(LCE) Weekly Monthly
Aug23 230424 675.10 694.40 675.10 690.10 +13.70 6,000 40,484 +673 Hover/Click
Oct23 230424 663.00 681.60 663.00 678.10 +15.10 2,970 18,549 +369 Hover/Click
Dec23 230424 652.00 670.50 652.00 667.60 +16.20 1,692 10,730 +242 Hover/Click
Mar24 230424 641.70 660.50 641.70 658.30 +16.90 975 5,877 -127 Hover/Click
May24 230424 628.80 645.10 627.60 644.10 +16.00 426 2,408 +312 Hover/Click
Total Volume and Open Interest 12,313 79,905 +1,670  
Cotton(ICE) Weekly Monthly
May23 230424 80.96 81.45 78.98 78.98 +0.57 5,553 1,317 -2,654 Hover/Click
Jul23 230424 80.38 81.81 80.11 80.69 +0.54 33,591 85,972 +685 Hover/Click
Oct23 230424 81.88 81.88 81.66 81.66 +0.51 3 21 +1 Hover/Click
Dec23 230424 80.58 82.14 80.50 81.28 +0.90 11,719 57,671 +849 Hover/Click
Mar24 230424 80.90 82.12 80.70 81.39 +0.97 1,273 9,053 -53 Hover/Click
May24 230424 80.73 81.98 80.73 81.44 +1.16 389 3,172 -17 Hover/Click
Total Volume and Open Interest 53,051 164,076 -1,158  
Lumber(CME) Weekly Monthly
May23 230424 391.0 393.7 382.0 382.6 -15.5 323 930 -155  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
Jun23 230424 77.97 79.18 76.72 78.76 +0.89 361,413 401,788 -4,668 Hover/Click
Jul23 230424 77.82 79.00 76.57 78.60 +0.89 85,890 291,145 -14,215 Hover/Click
Aug23 230424 77.31 78.62 76.20 78.23 +0.91 50,183 126,579 +5,109 Hover/Click
Sep23 230424 76.77 78.10 75.71 77.72 +0.92 50,092 176,001 +3,757 Hover/Click
Oct23 230424 76.20 77.52 75.17 77.18 +0.94 36,213 94,788 +12,653 Hover/Click
Nov23 230424 75.59 76.99 74.66 76.64 +0.93 17,026 61,370 +5,720 Hover/Click
Dec23 230424 75.20 76.50 74.19 76.15 +0.93 56,776 204,466 +815 Hover/Click
Jan24 230424 74.40 75.99 73.78 75.66 +0.91 4,200 34,877 +284 Hover/Click
Feb24 230424 73.64 75.38 73.38 75.21 +0.90 2,898 24,732 -319 Hover/Click
Mar24 230424 73.25 75.09 72.98 74.78 +0.88 6,082 40,094 -642 Hover/Click
Apr24 230424 73.39 74.59 72.61 74.38 +0.86 522 21,374 +81 Hover/Click
May24 230424 74.00 74.00 73.04 74.00 +0.82 455 16,760 -9 Hover/Click
Jun24 230424 72.86 73.98 71.96 73.67 +0.82 17,111 85,397 +68 Hover/Click
Jul24 230424 73.29 73.29 73.29 73.29 +0.80 325 12,847 +66 Hover/Click
Aug24 230424 72.92 72.92 71.83 72.92 +0.78 289 10,290 +72 Hover/Click
Sep24 230424 72.56 72.61 71.19 72.56 +0.75 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 230424 77.950 79.175 76.700 78.750 +0.875 15,319 3,040 +544  
Jul23 230424 77.600 79.000 76.600 78.600 +0.900 510 1,281 +29  
Aug23 230424 76.900 78.575 76.250 78.225 +0.900 31 39 -1  
Sep23 230424 77.250 78.075 76.300 77.725 +0.925 10 45 -2  
Oct23 230424 76.025 77.500 75.900 77.175 +0.925 5 5 -1  
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 40 328 +21  
Jan24 230424 74.200 75.650 74.200 75.650 +0.900 0 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 15,921 4,852 +588  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230424 250.42 254.36 246.17 253.10 +4.24 23,903 38,056 -4,158 Hover/Click
Jun23 230424 249.08 253.63 244.70 252.26 +4.34 51,088 73,483 +2,221 Hover/Click
Jul23 230424 248.00 253.32 244.51 251.97 +4.25 18,967 28,851 +1,122 Hover/Click
Aug23 230424 247.58 253.49 245.09 252.24 +4.10 7,989 15,350 +48 Hover/Click
Sep23 230424 248.88 253.76 245.43 252.60 +3.98 9,352 20,258 +225 Hover/Click
Oct23 230424 247.99 253.93 245.88 252.76 +3.86 5,137 16,121 +450 Hover/Click
Nov23 230424 248.00 253.68 248.00 252.52 +3.77 3,071 12,969 -290 Hover/Click
Dec23 230424 248.60 253.25 245.34 252.09 +3.71 13,364 22,252 +264 Hover/Click
Jan24 230424 245.98 253.05 245.33 251.92 +3.64 1,283 6,642 +111 Hover/Click
Feb24 230424 246.00 252.36 244.99 251.26 +3.50 715 3,117 +26 Hover/Click
Mar24 230424 244.00 250.90 243.80 249.80 +3.33 828 4,144 +150 Hover/Click
Apr24 230424 244.12 248.47 244.12 247.49 +3.23 440 3,252 +50 Hover/Click
May24 230424 245.00 246.17 242.89 246.17 +3.15 199 1,736 +13 Hover/Click
Jun24 230424 241.75 245.83 240.26 245.00 +3.05 1,357 4,453 +142 Hover/Click
Total Volume and Open Interest 139,316 262,740 +890  
RBOB Gasoline(NYM) Weekly Monthly
May23 230424 260.16 264.60 255.14 263.18 +3.02 33,195 40,134 -8,279 Hover/Click
Jun23 230424 258.39 262.15 252.68 261.00 +3.47 81,881 94,785 -4,203 Hover/Click
Jul23 230424 253.17 258.39 248.98 257.35 +3.64 35,706 41,780 +34 Hover/Click
Aug23 230424 249.02 254.07 245.24 253.15 +3.59 18,228 21,018 -546 Hover/Click
Sep23 230424 244.90 249.16 240.64 248.28 +3.35 14,341 34,752 +422 Hover/Click
Oct23 230424 227.97 232.48 224.76 231.65 +3.12 5,764 22,686 -6 Hover/Click
Nov23 230424 220.87 227.38 220.87 226.88 +2.92 2,752 14,879 +462 Hover/Click
Dec23 230424 218.88 224.20 217.42 223.58 +2.77 6,234 15,927 -363 Hover/Click
Jan24 230424 218.50 222.14 217.90 222.14 +2.68 1,148 10,959 +405 Hover/Click
Feb24 230424 218.49 222.09 217.90 222.09 +2.60 281 1,406 +6 Hover/Click
Total Volume and Open Interest 200,165 304,210 -12,004  
e-miNY RBOB Gasoline(NYM)
May23 230424 263.18 263.18 263.18 263.18 +3.02 0 2 +0  
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 0 6 +0  
Natural Gas(NYM) Weekly Monthly
May23 230424 2.220 2.286 2.181 2.273 +0.040 115,594 51,279 -18,745 Hover/Click
Jun23 230424 2.395 2.484 2.364 2.471 +0.063 91,506 184,201 +3,477 Hover/Click
Jul23 230424 2.582 2.682 2.555 2.668 +0.071 49,900 260,904 +2,538 Hover/Click
Aug23 230424 2.662 2.755 2.630 2.743 +0.072 18,753 61,854 +878 Hover/Click
Sep23 230424 2.640 2.732 2.607 2.723 +0.070 18,585 120,699 +304 Hover/Click
Oct23 230424 2.749 2.822 2.700 2.814 +0.067 21,134 106,109 -247 Hover/Click
Nov23 230424 3.141 3.245 3.125 3.242 +0.074 8,051 49,157 +538 Hover/Click
Dec23 230424 3.618 3.713 3.598 3.713 +0.077 5,550 44,415 -1,073 Hover/Click
Jan24 230424 3.849 3.953 3.841 3.949 +0.076 9,079 80,148 -514 Hover/Click
Feb24 230424 3.746 3.848 3.740 3.846 +0.075 1,928 26,628 -46 Hover/Click
Mar24 230424 3.425 3.521 3.415 3.518 +0.071 4,064 46,583 +422 Hover/Click
Apr24 230424 3.144 3.234 3.130 3.232 +0.070 5,843 52,433 +234 Hover/Click
May24 230424 3.150 3.226 3.126 3.225 +0.070 2,606 24,302 +549 Hover/Click
Jun24 230424 3.294 3.367 3.274 3.367 +0.069 774 7,023 +34 Hover/Click
Jul24 230424 3.433 3.512 3.422 3.512 +0.067 800 7,291 -111 Hover/Click
Aug24 230424 3.472 3.550 3.460 3.550 +0.067 587 7,579 +86 Hover/Click
Total Volume and Open Interest 359,419 1,300,135 -11,847  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230424 81.87 82.99 80.48 82.73 +1.07 302,902 301,898 -33,184 Hover/Click
Jul23 230424 81.67 82.80 80.30 82.54 +1.08 262,537 467,379 +23,153 Hover/Click
Aug23 230424 81.29 82.43 79.97 82.17 +1.07 136,177 251,582 +14,814 Hover/Click
Sep23 230424 80.89 82.00 79.61 81.76 +1.06 96,424 184,897 -3,380 Hover/Click
Oct23 230424 80.41 81.53 79.17 81.28 +1.04 50,837 113,981 +6,938 Hover/Click
Nov23 230424 79.95 81.07 78.75 80.82 +1.03 28,843 99,136 -773 Hover/Click
Dec23 230424 79.50 80.61 78.31 80.36 +1.02 116,709 259,834 -458 Hover/Click
Jan24 230424 78.84 80.16 77.93 79.92 +1.01 9,539 46,794 +513 Hover/Click
Feb24 230424 78.16 79.74 77.54 79.50 +0.99 8,276 52,205 +30 Hover/Click
Mar24 230424 77.88 79.36 77.21 79.13 +0.96 14,746 49,487 -840 Hover/Click
Apr24 230424 77.66 78.98 77.02 78.77 +0.94 4,964 19,014 +2,395 Hover/Click
May24 230424 77.04 78.63 76.71 78.43 +0.92 1,999 13,208 -200 Hover/Click
Jun24 230424 76.94 78.34 76.29 78.10 +0.91 27,609 81,621 +1,609 Hover/Click
Jul24 230424 76.75 77.74 76.75 77.74 +0.89 543 13,241 +30 Hover/Click
Total Volume and Open Interest 1,105,018 2,254,492 +15,484  
Gas Oil(ICE) Weekly Monthly
May23 230424 723.50 739.75 712.50 733.50 +9.50 60,690 107,441 -2,202 Hover/Click
Jun23 230424 722.50 737.75 710.75 731.25 +9.50 73,956 134,768 +2,593 Hover/Click
Jul23 230424 721.50 736.75 710.75 730.50 +9.50 38,909 62,914 +467 Hover/Click
Aug23 230424 721.25 736.50 711.25 730.75 +9.25 20,568 36,335 +593 Hover/Click
Sep23 230424 722.75 736.75 712.50 731.50 +9.00 24,301 40,289 -1,769 Hover/Click
Oct23 230424 723.25 737.75 714.25 733.00 +8.75 17,436 30,159 +2,305 Hover/Click
Nov23 230424 715.50 734.50 711.75 730.25 +8.50 6,765 23,716 +912 Hover/Click
Dec23 230424 715.50 729.50 707.25 725.25 +8.50 30,862 63,504 +2,428 Hover/Click
Jan24 230424 710.00 727.50 706.00 723.50 +8.25 3,262 15,368 +200 Hover/Click
Feb24 230424 707.25 725.75 705.25 722.00 +8.00 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 230424 77.91 79.18 76.73 78.76 +0.89 45,019 81,404 -2,119 Hover/Click
Jul23 230424 77.46 79.00 76.60 78.60 +0.89 39,337 60,595 +509 Hover/Click
Aug23 230424 76.90 78.62 76.30 78.23 +0.91 36,594 34,544 +967 Hover/Click
Sep23 230424 76.39 78.11 75.79 77.72 +0.92 26,148 47,887 -89 Hover/Click
Oct23 230424 75.36 77.54 75.25 77.18 +0.94 12,371 16,319 +364 Hover/Click
Nov23 230424 74.87 76.99 74.83 76.64 +0.93 4,154 9,905 -116 Hover/Click
Dec23 230424 74.84 76.49 74.27 76.15 +0.93 10,298 72,353 -370 Hover/Click
Jan24 230424 74.05 75.66 74.05 75.66 +0.91 808 8,278 +18 Hover/Click
Feb24 230424 75.21 75.21 75.21 75.21 +0.90 1,879 5,167 -1,030 Hover/Click
Mar24 230424 74.75 74.78 74.75 74.78 +0.88 433 8,861 +11 Hover/Click
Apr24 230424 74.38 74.38 74.38 74.38 +0.86 1,616 3,149 +1,272 Hover/Click
May24 230424 74.00 74.00 74.00 74.00 +0.82 72 1,660 +71 Hover/Click
Jun24 230424 73.67 73.67 73.67 73.67 +0.82 4,263 18,661 -88 Hover/Click
Jul24 230424 73.29 73.29 73.29 73.29 +0.80 179 1,780 +129 Hover/Click
Aug24 230424 72.92 72.92 72.92 72.92 +0.78 150 1,061 +62 Hover/Click
Sep24 230424 72.56 72.56 72.56 72.56 +0.75 341 4,158 +98 Hover/Click
Total Volume and Open Interest 187,878 443,890 +493  
US Dollar Index(ICE) Weekly Monthly
Jun23 230424 101.450 101.635 101.055 101.073 -0.480 10,868 34,116 -40 Hover/Click
Sep23 230424 101.170 101.170 100.757 100.757 -0.497 23 679 +4 Hover/Click
Dec23 230424 100.588 100.588 100.588 100.588 -0.497 5 42 +5 Hover/Click
Total Volume and Open Interest 10,896 34,837 -31  
Australian Dollar(CME) Weekly Monthly
Jun23 230424 67.09 67.13 66.81 67.07 +0.07 73,820 159,379 +1,142 Hover/Click
Sep23 230424 67.20 67.36 67.05 67.31 +0.07 10 499 +1 Hover/Click
Dec23 230424 67.50 67.53 67.26 67.50 +0.07 0 86 +0 Hover/Click
Total Volume and Open Interest 73,856 160,382 +1,150  
British Pound(CME) Weekly Monthly
Jun23 230424 124.52 125.02 124.25 124.98 +0.53 67,614 219,399 +3,869 Hover/Click
Sep23 230424 124.66 125.13 124.41 125.12 +0.52 26 2,175 +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 67,644 231,262 +3,869  
Canadian Dollar(CME) Weekly Monthly
Jun23 230424 73.92 74.03 73.78 73.93 +0.04 52,595 137,405 -2,057 Hover/Click
Sep23 230424 73.99 74.16 73.93 74.07 +0.04 58 2,538 -21 Hover/Click
Dec23 230424 74.10 74.25 74.05 74.17 +0.03 0 1,237 +0 Hover/Click
Mar24 230424 74.26 74.35 74.16 74.26 +0.02 0 142 +0 Hover/Click
Total Volume and Open Interest 52,654 141,753 -2,079  
Japanese Yen(CME) Weekly Monthly
Jun23 230424 75.22 75.31 74.84 75.11 -0.03 111,052 172,515 +1,426 Hover/Click
Sep23 230424 76.26 76.35 75.90 76.16 -0.03 67 2,223 -51 Hover/Click
Dec23 230424 77.17 77.22 76.94 77.17 -0.03 4 209 +2 Hover/Click
Total Volume and Open Interest 111,182 180,621 +1,396  
Swiss Franc(CME) Weekly Monthly
Jun23 230424 112.78 113.37 112.71 113.33 +0.65 18,178 40,942 +133 Hover/Click
Sep23 230424 114.10 114.42 114.10 114.42 +0.65 93 358 -10 Hover/Click
Dec23 230424 115.00 115.42 115.00 115.42 +0.61 0 107 +0 Hover/Click
Total Volume and Open Interest 18,271 41,407 +123  
EuroFX(CME) Weekly Monthly
Jun23 230424 110.24 110.85 110.01 110.82 +0.70 149,926 755,652 +477 Hover/Click
Sep23 230424 110.76 111.32 110.50 111.30 +0.70 115 6,921 +7 Hover/Click
Dec23 230424 111.13 111.66 110.88 111.65 +0.67 38 1,999 -4 Hover/Click
Total Volume and Open Interest 150,649 769,009 +563  
Mexican Peso(CME) Weekly Monthly
Jun23 230424 549.25 550.75 547.75 550.63 +1.38 37,783 267,205 -2,593 Hover/Click
Sep23 230424 540.88 540.88 540.75 540.75 +1.50 0 655 +0 Hover/Click
Total Volume and Open Interest 37,783 267,885 -2,593  
Brazilian Real(CME) Weekly Monthly
May23 230424 197.40 198.40 196.50 198.25 +1.50 4,591 46,559 -788  
Jun23 230424 196.45 197.20 195.40 197.10 +1.45 713 6,732 +367 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 5,304 53,295 -421  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230424 129~260 131~010 129~260 130~240 +0~270 236,599 1,184,716 -27 Hover/Click
Sep23 230424 129~310 131~040 129~310 130~290 +0~250 313 419 +228 Hover/Click
Dec23 230424 131~020 131~020 131~020 131~020 +0~250       Hover/Click
Total Volume and Open Interest 236,912 1,185,135 +201  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230424 114~150 115~020 114~145 114~280 +0~130 1,148,900 4,374,386 -13,097 Hover/Click
Sep23 230424 115~100 115~260 115~090 115~205 +0~140 2,306 7,239 +1,657 Hover/Click
Dec23 230424 116~020 116~020 116~020 116~020 +0~140       Hover/Click
Total Volume and Open Interest 1,151,206 4,381,625 -11,440  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230424 109~072 109~206 109~064 109~154 +0~082 910,929 4,493,277 +31,241 Hover/Click
Sep23 230424 109~272 110~066 109~246 110~020 +0~086 6,494 6,002 +5,302 Hover/Click
Dec23 230424 110~180 110~180 110~180 110~180 +0~086       Hover/Click
Total Volume and Open Interest 917,423 4,499,279 +36,543  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230424 102~310 103~046 102~306 103~014 +0~026 444,683 2,668,428 +11,672 Hover/Click
Sep23 230424 103~200 103~230 103~192 103~196 +0~024 1 98 +1 Hover/Click
Dec23 230424 104~056 104~056 104~056 104~056 +0~024       Hover/Click
Total Volume and Open Interest 444,684 2,668,526 +11,673  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230424 95.255 95.270 95.240 95.250 -0.010 37,798 186,185 +3,720  
Sep23 230424 95.070 95.115 95.060 95.080 -0.010 44,463 141,941 +3,594  
Dec23 230424 95.175 95.220 95.135 95.165 -0.020 28,457 117,010 -2,963  
Mar24 230424 95.420 95.460 95.370 95.405 -0.025 25,596 95,709 -400  
Jun24 230424 95.705 95.730 95.635 95.675 -0.030 24,718 102,610 -687  
Sep24 230424 95.920 95.945 95.855 95.890 -0.035 20,046 87,045 -243  
Dec24 230424 96.055 96.080 95.995 96.025 -0.035 25,780 109,664 +1,851  
Mar25 230424 96.130 96.155 96.070 96.095 -0.035 14,700 67,088 -376  
Jun25 230424 96.175 96.200 96.110 96.140 -0.035 6,632 46,112 -49  
Sep25 230424 96.220 96.230 96.150 96.175 -0.035 8,651 35,096 +496  
Dec25 230424 96.260 96.275 96.185 96.215 -0.030 5,786 39,346 -13  
Mar26 230424 96.305 96.305 96.225 96.250 -0.030 9,148 39,358 +2,713  
Jun26 230424 96.325 96.340 96.255 96.285 -0.030 2,174 13,323 +15  
Sep26 230424 96.360 96.380 96.295 96.320 -0.030 2,380 13,436 +117  
Dec26 230424 96.400 96.420 96.340 96.360 -0.030 2,546 17,684 +434  
Mar27 230424 96.435 96.460 96.385 96.410 -0.020 2,089 16,956 -234  
Jun27 230424 96.475 96.490 96.430 96.445 -0.015 1,111 8,972 -289  
Sep27 230424 96.475 96.485 96.470 96.475 -0.015 288 3,394 +110  
Total Volume and Open Interest 272,260 1,298,216 +6,767  
Ultra T-Bond(CBOT)
Jun23 230424 138~31 140~17 138~29 140~05 +1~04 118,862 1,426,073 +2,458  
Sep23 230424 140~10 140~29 139~14 140~19 +1~04 0 177 +0  
Dec23 230424 140~19 140~19 140~19 140~19 +1~04        
Total Volume and Open Interest 118,862 1,426,250 +2,458  
Ultra 10-Yr T-Note(CBOT)
Jun23 230424 120~095 121~030 120~090 120~280 +0~175 235,923 1,600,865 -6,610  
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 235,923 1,600,865 -6,610  
30 Day Federal Funds(CBOT)
Apr23 230424 95.170 95.173 95.170 95.170 unch 17,509 479,443 -3,742  
May23 230424 94.970 94.970 94.960 94.960 -0.005 115,522 354,674 +24,814  
Jun23 230424 94.915 94.920 94.900 94.905 -0.005 52,495 139,373 +9,385  
Jul23 230424 94.895 94.910 94.880 94.885 -0.005 81,416 257,872 +6,164  
Aug23 230424 94.930 94.955 94.915 94.925 unch 109,509 226,996 +21,221  
Sep23 230424 94.965 95.005 94.960 94.970 +0.005 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 230424 147.70 147.74 147.51 147.72 +0.22 688 16,262 -63 Hover/Click
Sep23 230424 147.72 147.72 147.72 147.72 +0.22       Hover/Click
Dec23 230424 147.62 147.62 147.62 147.62 +0.22       Hover/Click
Total Volume and Open Interest 688 16,262 -63  
Euro-Buxl(EUREX)
Jun23 230424 135.58 136.88 135.18 135.84 +0.36 57,881 206,917 -1,183  
Sep23 230424 135.54 135.54 135.54 135.54 +0.42 1 9 +1  
Dec23 230424 134.84 134.84 134.84 134.84 +0.36        
Total Volume and Open Interest 57,882 206,926 -1,182  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230424 133.71 134.21 133.28 133.69 +0.10 707,668 1,225,042 +10,047 Hover/Click
Sep23 230424 133.42 133.42 133.03 133.03 +0.10 13 112 +11 Hover/Click
Dec23 230424 132.49 132.49 132.49 132.49 +0.10       Hover/Click
Total Volume and Open Interest 707,681 1,225,154 +10,058  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230424 116.85 117.11 116.55 116.78 +0.01 563,132 1,380,741 +14,940 Hover/Click
Sep23 230424 116.14 116.14 116.14 116.14 +0.01 2 72 +1 Hover/Click
Dec23 230424 117.85 117.85 117.85 117.85 +0.01       Hover/Click
Total Volume and Open Interest 563,134 1,380,813 +14,941  
Euro-Schatz(EUREX)
Jun23 230424 105.30 105.40 105.17 105.25 -0.04 413,255 1,700,053 -17,171  
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 413,255 1,700,055 -17,171  
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 0 130 +0  
Dec23 230424 96.185 96.185 96.185 96.185 -0.030 0 27 +0  
Total Volume and Open Interest 0 497 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230424 101~03 101~08 100~20 100~29 +0~03 183,986 442,795 +10,968 Hover/Click
Sep23 230424 100~20 100~20 100~20 100~20 +0~03 1 40 +0 Hover/Click
Total Volume and Open Interest 183,987 442,835 +10,968  
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 230424 96.400 96.410 96.350 96.370 -0.020 142,415 517,460 -6,423  
Sep23 230424 96.150 96.180 96.070 96.115 -0.035 116,590 575,721 +7,618  
Dec23 230424 96.205 96.255 96.130 96.180 -0.035 101,114 375,589 +654  
Total Volume and Open Interest 896,551 3,345,351 +6,530  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230424 96.26 96.27 96.24 96.27 unch 38,558 196,636 -5,569  
Sep23 230424 96.17 96.20 96.15 96.19 +0.01 26,197 128,626 -5,114  
Dec23 230424 96.19 96.20 96.16 96.20 unch 27,583 157,642 -611  
Mar24 230424 96.27 96.28 96.22 96.27 unch 13,653 105,761 +343  
Jun24 230424 96.37 96.39 96.33 96.37 -0.01 9,393 98,863 +1,121  
Sep24 230424 96.48 96.48 96.43 96.46 -0.02 4,958 81,810 -125  
Dec24 230424 96.56 96.56 96.51 96.55 -0.02 2,574 52,360 -418  
Mar25 230424 96.64 96.64 96.58 96.61 -0.03 1,309 29,777 +356  
Jun25 230424 96.68 96.68 96.65 96.67 -0.02 34 1,985 -13  
Sep25 230424 96.71 96.71 96.69 96.70 -0.04 32 431 -12  
Total Volume and Open Interest 124,333 854,298 -10,022  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230424 96.54 96.56 96.51 96.55 +0.01 144,935 1,075,533 -16,306  
Sep23 230424 96.55 96.55 96.55 96.55 +0.01        
Total Volume and Open Interest 144,935 1,075,533 -16,306  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230424 96.90 96.92 96.86 96.90 unch 218,730 735,556 -4,643  
Sep23 230424 96.90 96.90 96.90 96.90 unch        
Total Volume and Open Interest 218,730 735,556 -4,643  
Gold(CMX) Weekly Monthly
Apr23 230424 1981.3 1989.8 1977.4 1989.1 +9.6 164 453 +63 Hover/Click
Jun23 230424 1992.0 2001.5 1984.4 1999.8 +9.3 162,840 395,437 +1,952 Hover/Click
Aug23 230424 2011.0 2020.1 2003.8 2018.6 +9.4 3,180 39,197 +1,018 Hover/Click
Oct23 230424 2029.5 2037.6 2022.5 2037.1 +9.4 586 9,810 +212 Hover/Click
Dec23 230424 2048.2 2056.7 2041.2 2055.3 +9.3 877 25,817 +49 Hover/Click
Feb24 230424 2061.2 2072.5 2061.2 2072.5 +8.9 225 3,683 +104 Hover/Click
Apr24 230424 2082.2 2088.5 2082.2 2088.4 +8.2 48 990 +5 Hover/Click
Jun24 230424 2100.3 2103.8 2099.6 2103.8 +8.1 43 678 -13 Hover/Click
Aug24 230424 2104.1 2118.1 2104.1 2118.1 +7.8 2 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 168,381 478,479 +3,453  
Silver(CMX) Weekly Monthly
May23 230424 2515.5 2532.0 2484.0 2531.1 +25.3 64,381 51,280 -9,677 Hover/Click
Jul23 230424 2537.5 2553.5 2505.5 2552.4 +24.4 21,431 88,146 +6,850 Hover/Click
Sep23 230424 2557.0 2575.5 2531.0 2575.2 +24.9 1,008 9,648 +324 Hover/Click
Dec23 230424 2591.5 2608.0 2562.0 2607.9 +24.7 368 5,614 +40 Hover/Click
Mar24 230424 2600.0 2639.2 2600.0 2639.2 +24.8 203 1,043 +84 Hover/Click
May24 230424 2659.4 2659.4 2659.4 2659.4 +24.8 33 279 -5 Hover/Click
Jul24 230424 2676.9 2676.9 2676.9 2676.9 +24.8 2 5 -2 Hover/Click
Total Volume and Open Interest 87,869 156,741 -2,138  
Platinum(NYMEX) Weekly Monthly
Apr23 230424 1088.8 1088.8 1088.8 1088.8 -41.0 3 6 +0 Hover/Click
Jul23 230424 1142.5 1142.5 1094.9 1097.7 -41.0 20,821 62,100 +1,225 Hover/Click
Oct23 230424 1146.1 1146.2 1101.3 1103.5 -40.3 579 3,899 -85 Hover/Click
Jan24 230424 1129.8 1129.8 1107.1 1107.1 -40.1 17 320 +2 Hover/Click
Total Volume and Open Interest 21,422 66,346 +1,143  
Palladium(NYMEX) Weekly Monthly
Jun23 230424 1604.50 1609.00 1511.00 1534.40 -73.00 1,762 10,396 -87 Hover/Click
Sep23 230424 1594.00 1596.00 1534.00 1552.60 -71.40 46 1,137 +26 Hover/Click
Dec23 230424 1564.50 1564.50 1564.50 1564.50 -70.40 3 59 -1 Hover/Click
Total Volume and Open Interest 1,811 11,595 -62  
Copper(CMX) Weekly Monthly
May23 230424 398.35 399.90 395.00 395.40 -2.60 56,963 42,080 -5,827 Hover/Click
Jul23 230424 399.00 400.55 396.00 396.45 -2.20 31,530 97,212 +2,351 Hover/Click
Sep23 230424 399.95 401.00 396.65 397.05 -2.10 4,928 21,541 +913 Hover/Click
Dec23 230424 400.00 401.55 397.50 397.80 -1.95 3,186 23,944 +243 Hover/Click
Mar24 230424 401.10 401.55 397.55 398.20 -1.85 678 5,890 +374 Hover/Click
Total Volume and Open Interest 98,336 200,816 -2,183  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230424 33922 34024 33775 34001 +51 147,308 95,572 -414 Hover/Click
Sep23 230424 34125 34282 34048 34270 +57 89 575 -12 Hover/Click
Dec23 230424 34423 34438 34327 34423 +67 1 11 +0 Hover/Click
Mar24 230424 34541 34603 34541 34580 +48       Hover/Click
Total Volume and Open Interest 147,398 96,158 -426  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230424 4150.00 4164.25 4133.50 4159.50 +2.75 1,768,379 2,235,446 -1,142 Hover/Click
Sep23 230424 4188.50 4202.25 4172.50 4198.25 +3.00 2,463 17,237 +471 Hover/Click
Dec23 230424 4223.75 4238.00 4210.25 4235.00 +3.00 125 3,078 +28 Hover/Click
Mar24 230424 4256.00 4271.00 4253.75 4271.00 +3.25 64 106 +21 Hover/Click
Total Volume and Open Interest 1,771,031 2,258,461 -622  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230424 13070.00 13134.00 12967.25 13056.50 -34.00 680,299 245,029 -1,934 Hover/Click
Sep23 230424 13214.50 13275.50 13117.50 13202.50 -32.75 501 3,178 +12 Hover/Click
Dec23 230424 13328.50 13390.00 13272.25 13333.00 -33.00 6 201 +0 Hover/Click
Total Volume and Open Interest 680,806 248,529 -1,922  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230424 2507.50 2523.70 2496.30 2512.20 +0.80 9,262 39,427 -234 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 9,262 39,427 -234  
Volatility Index(CBOE)
Apr23 230419 17.15 17.65 16.75 16.75 -0.30 54,373 54,447 -11,184  
May23 230424 19.45 19.85 19.25 19.33 -0.08 55,402 178,300 -2,023  
Jun23 230424 21.67 22.05 21.55 21.56 -0.08 37,184 83,115 +4,634  
Jul23 230424 22.85 23.15 22.80 22.84 +0.04 12,829 36,494 +251  
Total Volume and Open Interest 121,453 363,321 +3,837  
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 -1.90 152,742 502,802 +3,207 Hover/Click
Sep23 230424 1811.50 1825.30 1805.20 1815.70 -2.30 55 3,276 -1 Hover/Click
Dec23 230424 1830.60 1836.80 1823.10 1830.60 -3.20 0 2 +0 Hover/Click
Total Volume and Open Interest 152,797 506,080 +3,206  
Nikkei 225(CME)
Jun23 230424 28670 28765 28580 28740 +35 3,737 11,970 +6  
Sep23 230424 28680 28715 28680 28690 +45 0 12 +0  
Total Volume and Open Interest 3,737 11,982 +6  
Nikkei 225(SGX) Weekly Monthly
Jun23 230424 28545 28705 28485 28590 -45 28,939 117,743 +2,549  
Sep23 230424 28535 28535 28535 28535 -50 0 356 +0  
Dec23 230424 28310 28310 28310 28310 -50 0 6,606 +0  
Total Volume and Open Interest 28,939 134,111 +2,549  
Nikkei 225 Mini(JPX)
Jun23 230424 28530 28710 28480 28590 +30 635,996 435,072 +9,279  
Sep23 230424 28470 28645 28425 28520 -60 17,515 24,486 +272  
Dec23 230424 28240 28415 28200 28300 -60 1,046 4,873 +40  
Total Volume and Open Interest 641,417 508,602 +13,420  
Nikkei 225(JPX)
Jun23 230424 28530 28710 28480 28590 +30 40,948 218,254 +948  
Sep23 230424 28460 28640 28430 28520 +10 397 14,830 +36  
Dec23 230424 28250 28410 28230 28300 +30 4 29,453 -252  
Total Volume and Open Interest 41,360 300,519 +832  
Nikkei 225(CME) Yen
Jun23 230424 28650 28735 28555 28715 +40 20,651 44,712 +1,874  
Sep23 230424 28555 28660 28530 28650 +40 0 35 +0  
Dec23 230424 28440 28440 28440 28440 +35        
Total Volume and Open Interest 20,651 44,747 +1,874  
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 68,726 199,891 +63,468  
Jun23 230424 7452.0 7474.0 7452.0 7466.5 +9.0 81 1,672 -53  
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 130,437 333,645 -6,137  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230424 20036 20154 19744 19924 -105 101,287 108,855 -1,785  
May23 230424 19988 20121 19710 19896 -105 1,846 4,616 +749  
Jun23 230424 19980 20080 19666 19842 -118 831 9,045 -6  
Total Volume and Open Interest 104,074 133,118 -1,028  
DAX(EUREX) Weekly Monthly
Jun23 230424 16012.0 16054.0 15963.0 15992.0 -16.0 64,175 81,005 +3,190  
Sep23 230424 16175.0 16177.0 16127.0 16127.0 -17.0 7 152 -2  
Dec23 230424 16272.0 16272.0 16272.0 16272.0 -14.0 0 3 +0  
Total Volume and Open Interest 64,182 81,160 +3,188  
Mini-DAX(EUREX)
Jun23 230424 16019.0 16051.0 15962.0 15992.0 -16.0 35,088 14,503 +1,111  
Sep23 230424 16108.0 16127.0 16108.0 16127.0 -17.0 21 59 +0  
Dec23 230424 16272.0 16272.0 16272.0 16272.0 -14.0        
Total Volume and Open Interest 35,109 14,562 +1,111  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230424 4352 4362 4338 4350 +2 759,375 3,617,489 +8,365  
Sep23 230424 4362 4385 4362 4376 +1 2,316 32,552 +2,310  
Dec23 230424 4404 4404 4404 4404 +3 0 57,833 +0  
Total Volume and Open Interest 761,691 3,710,480 +10,675  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230424 11415 11471 11406 11453 +59 33,435 136,180 +4,839  
Sep23 230424 11480 11496 11473 11488 +60 72 211 +64  
Dec23 230424 11529 11529 11529 11529 +60 70 444 +65  
Total Volume and Open Interest 33,577 136,835 +4,968  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230424 7904.00 7924.50 7872.50 7909.50 +6.50 71,620 595,454 +3,373  
Sep23 230424 7922.50 7922.50 7922.50 7922.50 +7.00 7 729 +2  
Dec23 230424 7977.50 7977.50 7977.50 7977.50 +7.00 0 38 +0  
Total Volume and Open Interest 71,627 596,221 +3,375  
SPI 200(SFE) Weekly Monthly
Jun23 230424 7340.0 7359.0 7318.0 7330.0 -11.0 35,396 247,267 +2,040  
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 35,410 250,149 +1,921  
FTSE MIB(ISE)
Jun23 230424 27130.00 27420.00 27130.00 27374.00 +143.00 15,969 97,587 +161  
Sep23 230424 27440.00 27480.00 27360.00 27444.00 +143.00 40 352 +18  
Dec23 230424 27474.00 27474.00 27474.00 27474.00 +96.00 0 4 +0  
Total Volume and Open Interest 16,009 97,943 +179  
KOSPI 200(KFE)
Jun23 230424 331.00 331.60 329.60 329.95 -2.00 230,386 322,889 -274  
Sep23 230424 332.20 333.00 331.15 331.45 -1.95 334 22,987 +307  
Dec23 230424 334.25 334.25 333.25 333.25 -1.00 5 28,489 +0  
Total Volume and Open Interest 230,725 394,130 +36  
GSCI(CME) Weekly Monthly
May23 230424 571.35 578.25 570.95 577.95 +3.85 14 603 -11  
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 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?  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