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 Wed April 26, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230426 1445.25 1456.50 1434.00 1436.00 -9.25 62,592 36,516 -23,441 Hover/Click
Jul23 230426 1417.75 1428.25 1412.00 1414.75 -2.75 181,764 284,756 +756 Hover/Click
Aug23 230426 1364.00 1372.50 1360.25 1363.25 +0.50 15,901 29,274 -470 Hover/Click
Sep23 230426 1287.00 1294.00 1283.25 1287.25 -0.25 9,212 23,581 -416 Hover/Click
Nov23 230426 1268.00 1272.50 1262.00 1266.75 +0.75 60,524 181,258 +1,309 Hover/Click
Jan24 230426 1274.25 1279.75 1269.50 1274.25 +0.50 4,606 26,825 +171 Hover/Click
Mar24 230426 1269.00 1275.75 1266.25 1270.75 unch 3,484 24,843 +412 Hover/Click
May24 230426 1277.00 1277.25 1269.25 1273.25 -0.25 1,190 11,045 +186 Hover/Click
Jul24 230426 1278.00 1279.75 1272.25 1276.50 +0.25 1,320 4,888 +300 Hover/Click
Aug24 230426 1265.50 1265.50 1265.50 1265.50 +0.75 4 91 +1 Hover/Click
Sep24 230426 1226.50 1228.75 1226.50 1228.75 +0.75 3 262 +1 Hover/Click
Nov24 230426 1211.00 1216.75 1209.75 1214.75 +4.00 276 6,594 +7 Hover/Click
Jan25 230426 1215.25 1215.25 1215.25 1215.25 +4.00 0 53 +0 Hover/Click
Mar25 230426 1204.00 1204.00 1204.00 1204.00 +4.00 0 2 +0 Hover/Click
Total Volume and Open Interest 340,884 630,935 -21,186  
Soybean Meal(CBOT) Weekly Monthly
May23 230426 436.00 437.00 425.50 426.00 -8.80 43,580 20,238 -13,657 Hover/Click
Jul23 230426 435.00 437.80 426.60 427.40 -7.60 96,354 200,817 +253 Hover/Click
Aug23 230426 428.40 430.00 420.90 421.30 -6.10 14,007 34,073 +349 Hover/Click
Sep23 230426 417.60 419.00 411.40 411.60 -5.00 9,554 36,295 -67 Hover/Click
Oct23 230426 408.00 409.90 403.50 403.70 -4.10 5,532 22,989 +588 Hover/Click
Dec23 230426 406.20 408.40 402.20 402.60 -3.70 21,598 83,791 +400 Hover/Click
Jan24 230426 403.50 405.70 400.00 400.30 -3.40 3,265 22,811 +412 Hover/Click
Mar24 230426 397.30 398.80 393.30 393.70 -3.20 1,369 10,554 +165 Hover/Click
May24 230426 392.70 393.80 389.10 390.10 -2.50 944 4,334 +194 Hover/Click
Jul24 230426 392.60 392.90 388.10 389.70 -1.70 641 2,857 +160 Hover/Click
Total Volume and Open Interest 196,924 440,917 -11,182  
Soybean Oil(CBOT) Weekly Monthly
May23 230426 51.77 52.41 51.43 52.08 +0.37 39,279 20,016 -12,723 Hover/Click
Jul23 230426 52.14 52.85 51.85 52.50 +0.36 90,539 196,692 +9,003 Hover/Click
Aug23 230426 51.87 52.57 51.62 52.24 +0.33 11,620 44,771 +829 Hover/Click
Sep23 230426 51.60 52.23 51.32 51.90 +0.31 6,315 38,290 +933 Hover/Click
Oct23 230426 51.02 51.77 50.89 51.42 +0.26 4,128 23,563 +499 Hover/Click
Dec23 230426 50.91 51.51 50.64 51.13 +0.22 17,607 96,930 +2,444 Hover/Click
Jan24 230426 50.82 51.38 50.57 50.98 +0.17 3,120 16,683 +188 Hover/Click
Mar24 230426 50.75 51.25 50.54 50.85 +0.13 2,458 14,183 +950 Hover/Click
May24 230426 50.73 51.16 50.45 50.74 +0.08 1,663 7,439 +777 Hover/Click
Jul24 230426 50.53 51.16 50.40 50.71 +0.06 1,148 4,831 +453 Hover/Click
Total Volume and Open Interest 178,030 469,607 +3,389  
Canola(WCE) Weekly Monthly
May23 230426 762.2 773.0 748.0 755.0 -9.8 4,804 4,439 -2,973 Hover/Click
Jul23 230426 725.8 739.9 721.1 734.9 +8.5 15,110 145,947 +332 Hover/Click
Nov23 230426 693.2 709.2 691.0 703.3 +8.3 6,923 94,391 +2,461 Hover/Click
Jan24 230426 696.1 714.6 696.1 709.0 +9.1 498 9,173 +51 Hover/Click
Mar24 230426 703.6 717.7 703.4 713.5 +9.4 209 2,797 +202 Hover/Click
May24 230426 710.8 710.8 710.8 710.8 +10.7 0 256 +0 Hover/Click
Total Volume and Open Interest 27,544 257,170 +73  
Corn(CBOT) Weekly Monthly
May23 230426 648.00 652.25 641.00 641.50 -5.00 100,633 77,812 -24,882 Hover/Click
Jul23 230426 608.25 612.00 600.75 601.00 -6.75 186,483 530,493 -960 Hover/Click
Sep23 230426 551.75 553.50 546.25 546.50 -5.25 34,655 201,044 +2,320 Hover/Click
Dec23 230426 549.00 550.00 543.00 543.50 -4.75 56,692 333,734 +379 Hover/Click
Mar24 230426 556.50 559.75 552.75 553.00 -5.00 7,625 43,203 +1,836 Hover/Click
May24 230426 564.00 566.00 559.00 559.50 -5.00 5,011 17,808 +1,275 Hover/Click
Jul24 230426 567.00 569.25 562.25 563.25 -4.25 5,416 16,071 +2,559 Hover/Click
Sep24 230426 544.00 544.00 537.00 538.00 -5.25 732 3,932 +53 Hover/Click
Dec24 230426 534.00 535.00 527.75 528.75 -5.25 1,263 16,855 +7 Hover/Click
Mar25 230426 536.25 536.25 536.25 536.25 -5.00 11 320 +10 Hover/Click
Total Volume and Open Interest 398,532 1,242,943 -17,394  
Wheat(CBOT) Weekly Monthly
May23 230426 639.75 643.00 626.50 627.25 -11.50 26,652 17,390 -12,293 Hover/Click
Jul23 230426 653.75 657.75 641.00 642.00 -11.00 85,290 212,364 +2,934 Hover/Click
Sep23 230426 666.75 669.50 653.75 654.25 -10.50 20,391 57,678 +2,353 Hover/Click
Dec23 230426 682.50 686.75 671.25 671.75 -10.25 13,286 58,543 +851 Hover/Click
Mar24 230426 693.50 697.50 682.00 682.50 -10.75 3,743 12,959 +575 Hover/Click
May24 230426 697.00 701.00 685.25 686.25 -11.00 1,303 3,572 +49 Hover/Click
Total Volume and Open Interest 151,904 366,390 -5,387  
Wheat(KCBT) Weekly Monthly
May23 230426 818.00 821.75 792.25 793.50 -24.75 8,861 6,369 -4,523 Hover/Click
Jul23 230426 803.00 806.25 782.25 783.25 -19.75 31,540 91,901 +1,815 Hover/Click
Sep23 230426 799.00 802.00 780.25 781.00 -18.00 10,150 29,237 +488 Hover/Click
Dec23 230426 801.00 803.50 783.00 784.00 -17.00 6,513 35,025 +342 Hover/Click
Mar24 230426 802.75 805.25 786.75 787.50 -15.50 1,065 6,357 +136 Hover/Click
May24 230426 798.50 801.00 783.75 784.75 -15.50 305 1,438 +115 Hover/Click
Jul24 230426 769.00 770.50 757.50 757.50 -13.50 118 823 +0 Hover/Click
Total Volume and Open Interest 58,580 171,324 -1,627  
Wheat(MGE) Weekly Monthly
May23 230426 837.25 839.75 805.25 808.00 -29.75 4,697 2,484 -2,217 Hover/Click
Jul23 230426 837.25 842.50 810.00 813.00 -23.50 6,770 25,309 +589 Hover/Click
Sep23 230426 834.50 837.50 811.75 814.25 -21.00 2,230 17,163 +54 Hover/Click
Dec23 230426 839.75 844.50 819.25 822.00 -18.50 922 6,855 +228 Hover/Click
Mar24 230426 842.50 842.75 829.25 829.25 -18.00 378 755 +199 Hover/Click
May24 230426 836.00 836.00 828.00 828.00 -17.50 1 32 +0 Hover/Click
Total Volume and Open Interest 15,019 52,667 -1,141  
Oats(CBOT) Weekly Monthly
May23 230426 331.00 331.00 322.00 322.50 -7.75 505 599 -410 Hover/Click
Jul23 230426 335.00 336.25 325.00 326.50 -7.50 724 3,025 +289 Hover/Click
Sep23 230426 338.75 338.75 333.00 333.00 -7.50 126 356 +11 Hover/Click
Dec23 230426 349.25 350.00 342.50 345.00 -7.50 208 738 +104 Hover/Click
Total Volume and Open Interest 1,580 4,776 +0  
Rough Rice(CBOT) Weekly Monthly
May23 230426 16.97 17.04 16.86 16.93 +0.03 235 590 -106 Hover/Click
Jul23 230426 17.07 17.26 17.03 17.09 -0.06 509 3,365 +111 Hover/Click
Sep23 230426 15.27 15.39 15.25 15.25 -0.02 133 3,217 +67 Hover/Click
Nov23 230426 15.60 15.60 15.47 15.47 -0.02 43 430 +32 Hover/Click
Total Volume and Open Interest 921 7,621 +105  
Live Cattle(CME) Weekly Monthly
Apr23 230426 174.300 174.650 174.185 174.535 +0.235 705 1,610 -490 Hover/Click
Jun23 230426 163.785 164.800 163.435 164.580 +0.545 18,285 146,514 +538 Hover/Click
Aug23 230426 162.700 163.450 162.235 163.400 +0.450 10,975 100,399 +1,995 Hover/Click
Oct23 230426 166.830 167.485 166.450 167.435 +0.450 5,155 47,346 +169 Hover/Click
Dec23 230426 171.130 171.685 170.700 171.650 +0.365 3,914 31,424 -544 Hover/Click
Feb24 230426 174.750 175.600 174.435 175.550 +0.600 1,939 11,583 -48 Hover/Click
Total Volume and Open Interest 42,894 349,485 +1,747  
Feeder Cattle(CME) Weekly Monthly
Apr23 230426 202.035 202.750 202.035 202.685 +0.605 858 2,369 -274 Hover/Click
May23 230426 209.080 210.935 207.700 210.285 +0.850 4,245 11,213 -928 Hover/Click
Aug23 230426 228.750 231.250 228.000 230.950 +1.450 8,248 29,565 +1,446 Hover/Click
Sep23 230426 231.485 233.985 230.650 233.735 +1.855 3,812 7,890 +488 Hover/Click
Oct23 230426 232.785 235.350 232.130 235.235 +2.085 2,507 3,673 +226 Hover/Click
Nov23 230426 232.985 235.435 232.330 235.350 +2.150 2,283 3,198 +681 Hover/Click
Jan24 230426 230.900 233.000 230.250 232.830 +1.750 636 1,639 +105 Hover/Click
Total Volume and Open Interest 22,709 59,747 +1,780  
Lean Hogs(CME) Weekly Monthly
May23 230426 77.000 78.400 76.530 78.280 +1.400 532 3,632 +149  
Jun23 230426 87.050 90.380 86.180 90.280 +3.230 14,754 100,452 +366 Hover/Click
Jul23 230426 89.850 92.600 88.950 92.530 +2.680 5,321 31,331 +1,145 Hover/Click
Aug23 230426 91.030 93.430 90.150 93.350 +2.320 3,101 28,484 -147 Hover/Click
Oct23 230426 81.580 83.150 80.930 83.080 +1.580 2,648 32,117 +498 Hover/Click
Dec23 230426 77.530 78.800 77.150 78.730 +1.230 1,401 20,513 -43 Hover/Click
Feb24 230426 81.500 82.650 81.300 82.600 +0.970 364 8,312 +70 Hover/Click
Apr24 230426 85.800 86.450 85.450 86.400 +0.800 42 2,053 -21 Hover/Click
Total Volume and Open Interest 28,165 227,045 +2,017  
Class III Milk(CME) Weekly Monthly
Apr23 230426 18.64 18.64 18.60 18.62 -0.01 34 3,585 +9 Hover/Click
May23 230426 16.58 16.66 16.46 16.61 +0.01 672 4,741 +37 Hover/Click
Jun23 230426 17.25 17.32 17.06 17.18 -0.07 627 4,768 +194 Hover/Click
Jul23 230426 18.03 18.08 17.85 17.98 -0.04 177 2,875 +116 Hover/Click
Aug23 230426 18.77 18.79 18.70 18.71 -0.01 54 1,623 +31 Hover/Click
Sep23 230426 19.15 19.25 19.14 19.19 -0.01 27 1,580 +1 Hover/Click
Oct23 230426 19.35 19.35 19.32 19.32 -0.03 58 1,170 +56 Hover/Click
Nov23 230426 19.31 19.40 19.31 19.36 -0.11 1 994 +1 Hover/Click
Dec23 230426 19.09 19.09 19.04 19.04 -0.11 1 827 +1 Hover/Click
Jan24 230426 18.85 18.85 18.85 18.85 -0.10 0 171 +0 Hover/Click
Feb24 230426 18.50 18.82 18.50 18.79 -0.01 0 172 +0 Hover/Click
Mar24 230426 18.69 18.69 18.69 18.69 unch 0 200 +0 Hover/Click
Apr24 230426 18.59 18.59 18.55 18.59 unch 0 74 +0 Hover/Click
Total Volume and Open Interest 1,657 22,950 +452  
Cocoa(ICE) Weekly Monthly
May23 230426 3165 3189 3164 3176 +27 41 500 -172 Hover/Click
Jul23 230426 2921 2967 2897 2950 +22 18,929 142,399 +229 Hover/Click
Sep23 230426 2916 2958 2894 2944 +23 8,983 64,593 -403 Hover/Click
Dec23 230426 2895 2936 2876 2925 +25 5,157 63,204 +1,213 Hover/Click
Mar24 230426 2857 2897 2840 2887 +26 3,918 33,837 +345 Hover/Click
May24 230426 2828 2880 2828 2871 +27 798 6,389 +214 Hover/Click
Jul24 230426 2842 2855 2842 2855 +26 294 5,214 -39 Hover/Click
Total Volume and Open Interest 38,770 320,649 +1,686  
Coffee "C"(ICE) Weekly Monthly
May23 230426 194.15 195.85 194.15 195.85 +3.40 13 502 -10 Hover/Click
Jul23 230426 189.50 194.70 188.75 191.60 +3.20 13,873 86,009 -1,617 Hover/Click
Sep23 230426 186.30 191.70 185.85 188.55 +2.90 4,395 43,755 +81 Hover/Click
Dec23 230426 183.30 188.85 183.25 185.95 +2.80 3,167 31,041 +231 Hover/Click
Mar24 230426 183.00 188.35 182.95 185.50 +2.65 1,382 14,725 +369 Hover/Click
May24 230426 183.55 188.65 183.25 185.80 +2.55 346 7,602 -62 Hover/Click
Total Volume and Open Interest 23,374 192,927 -1,005  
Orange Juice(ICE) Weekly Monthly
May23 230426 285.00 285.00 276.30 276.30 -10.00 426 896 -214 Hover/Click
Jul23 230426 278.85 278.85 269.85 269.85 -10.00 695 8,181 +310 Hover/Click
Sep23 230426 268.40 268.40 261.50 263.15 -8.20 31 465 -7 Hover/Click
Nov23 230426 256.10 256.10 255.05 255.05 -8.25 0 151 +0 Hover/Click
Jan24 230426 245.15 245.15 245.15 245.15 -8.25 0 34 +0 Hover/Click
Mar24 230426 229.00 229.00 229.00 229.00 -8.25 0 1 +0 Hover/Click
Total Volume and Open Interest 1,152 9,731 +89  
Sugar #11(ICE) Weekly Monthly
May23 230426 26.70 27.07 26.37 26.51 -0.14 31,915 36,804 -11,066 Hover/Click
Jul23 230426 26.02 26.38 25.66 25.78 -0.19 96,897 422,681 -1,143 Hover/Click
Oct23 230426 25.55 25.97 25.32 25.40 -0.15 49,416 207,951 +7,614 Hover/Click
Mar24 230426 25.13 25.47 24.85 24.92 -0.21 26,671 136,572 +1,889 Hover/Click
May24 230426 23.25 23.49 23.01 23.08 -0.14 6,320 47,366 +748 Hover/Click
Jul24 230426 22.12 22.29 21.91 21.99 -0.13 3,823 42,644 +845 Hover/Click
Oct24 230426 21.31 21.41 21.11 21.22 -0.10 2,113 30,575 +571 Hover/Click
Mar25 230426 20.84 20.97 20.72 20.86 -0.05 1,003 19,745 +212 Hover/Click
May25 230426 19.66 19.74 19.55 19.67 -0.07 323 6,138 +3 Hover/Click
Total Volume and Open Interest 219,755 959,708 +178  
London Cocoa(LCE) Weekly Monthly
May23 230426 2228 2244 2204 2227 -1 3,701 40,624 -602 Hover/Click
Jul23 230426 2222 2245 2202 2230 +4 7,978 87,909 -265 Hover/Click
Sep23 230426 2195 2218 2179 2207 +6 5,412 49,902 +606 Hover/Click
Dec23 230426 2144 2159 2127 2150 +6 3,301 56,869 -91 Hover/Click
Mar24 230426 2087 2097 2070 2091 +4 4,613 59,517 +1,093 Hover/Click
May24 230426 2059 2083 2059 2080 +3 1,731 14,150 +1,042 Hover/Click
Jul24 230426 2064 2073 2064 2070 +2 1,308 6,986 +853 Hover/Click
Total Volume and Open Interest 29,614 323,382 +3,883  
London Sugar(LCE) Weekly Monthly
Aug23 230426 705.70 711.80 693.40 695.10 -10.00 8,353 39,497 -300 Hover/Click
Oct23 230426 690.80 699.00 684.20 685.20 -7.30 4,960 19,539 -252 Hover/Click
Dec23 230426 680.00 688.10 674.30 674.90 -6.90 2,623 11,236 -62 Hover/Click
Mar24 230426 671.20 677.20 666.20 666.70 -5.00 1,968 6,367 +291 Hover/Click
May24 230426 656.70 658.40 650.00 650.30 -4.10 951 2,555 +216 Hover/Click
Total Volume and Open Interest 19,498 81,624 +294  
Cotton(ICE) Weekly Monthly
May23 230426 76.51 76.51 76.51 76.51 -0.49 6 73 -6 Hover/Click
Jul23 230426 78.60 79.88 78.09 78.36 -0.26 24,320 89,925 +2,911 Hover/Click
Oct23 230426 79.69 79.69 79.69 79.69 -0.18 2 23 +2 Hover/Click
Dec23 230426 79.48 80.44 78.90 79.16 -0.21 7,846 58,282 +416 Hover/Click
Mar24 230426 79.39 80.51 78.93 79.14 -0.37 1,250 9,000 +5 Hover/Click
May24 230426 80.28 80.48 78.95 79.08 -0.50 260 3,313 +38 Hover/Click
Total Volume and Open Interest 34,115 168,166 +3,564  
Crude Oil(NYM) Weekly Monthly
Jun23 230426 77.08 77.93 74.05 74.30 -2.77 361,646 347,422 -19,720 Hover/Click
Jul23 230426 76.93 77.70 73.94 74.19 -2.68 134,656 235,842 -13,674 Hover/Click
Aug23 230426 76.58 77.26 73.63 73.87 -2.59 88,053 156,895 +10,037 Hover/Click
Sep23 230426 76.00 76.72 73.17 73.42 -2.50 56,385 176,867 -1,825 Hover/Click
Oct23 230426 75.43 76.09 72.71 72.92 -2.41 26,031 105,861 +5,361 Hover/Click
Nov23 230426 74.93 75.47 72.23 72.46 -2.30 12,503 65,054 +1,626 Hover/Click
Dec23 230426 74.34 74.98 71.76 72.04 -2.19 56,842 203,915 -608 Hover/Click
Jan24 230426 74.01 74.36 71.45 71.62 -2.11 3,439 35,419 +183 Hover/Click
Feb24 230426 73.46 73.95 71.13 71.25 -2.02 2,471 24,328 +274 Hover/Click
Mar24 230426 73.18 73.18 70.64 70.90 -1.95 5,124 38,764 -883 Hover/Click
Apr24 230426 73.04 73.04 70.56 70.58 -1.87 943 21,639 +247 Hover/Click
May24 230426 72.19 72.19 70.28 70.30 -1.79 1,169 16,775 -19 Hover/Click
Jun24 230426 71.90 72.43 69.75 70.05 -1.71 12,305 86,727 +486 Hover/Click
Jul24 230426 70.00 70.05 69.77 69.77 -1.64 343 12,746 +26 Hover/Click
Aug24 230426 70.75 71.15 69.48 69.48 -1.58 637 10,556 +277 Hover/Click
Sep24 230426 69.58 71.11 69.19 69.23 -1.50 1,042 33,601 +33 Hover/Click
Total Volume and Open Interest 784,520 1,826,195 -17,171  
e-miNY Crude Oil(NYM)
Jun23 230426 77.150 77.925 74.075 74.300 -2.775 14,455 2,602 -2  
Jul23 230426 77.000 77.700 73.975 74.200 -2.675 476 1,254 +14  
Aug23 230426 76.675 77.250 73.650 73.875 -2.575 45 68 +29  
Sep23 230426 76.675 76.700 73.200 73.425 -2.500 29 65 +18  
Oct23 230426 74.400 74.400 72.700 72.925 -2.400 4 5 +0  
Nov23 230426 74.200 74.200 72.450 72.450 -2.300 2 19 +0  
Dec23 230426 74.650 74.950 71.800 72.050 -2.175 54 342 +22  
Jan24 230426 73.075 73.650 71.625 71.625 -2.100 0 10 +0  
Feb24 230426 73.600 73.600 71.250 71.250 -2.025 4 14 +2  
Mar24 230426 70.750 70.900 70.750 70.900 -1.950 0 8 +0  
Total Volume and Open Interest 15,078 4,456 +88  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230426 245.10 247.03 236.93 237.30 -7.81 22,924 16,908 -9,036 Hover/Click
Jun23 230426 244.63 246.76 236.50 236.92 -7.85 60,518 81,550 +2,019 Hover/Click
Jul23 230426 245.05 246.83 236.54 237.00 -7.92 18,663 34,599 +847 Hover/Click
Aug23 230426 246.12 247.33 237.35 237.70 -7.79 8,571 17,191 +1,075 Hover/Click
Sep23 230426 247.27 247.96 238.14 238.59 -7.54 8,945 21,698 +731 Hover/Click
Oct23 230426 246.93 248.28 238.75 239.16 -7.33 6,082 18,596 +1,595 Hover/Click
Nov23 230426 245.00 245.02 238.77 239.14 -7.21 3,342 13,714 +474 Hover/Click
Dec23 230426 247.15 247.79 238.47 238.85 -7.11 9,992 25,363 +1,926 Hover/Click
Jan24 230426 245.12 247.67 238.52 238.93 -6.96 1,468 7,601 +422 Hover/Click
Feb24 230426 244.29 246.95 238.48 238.61 -6.70 1,437 3,083 +181 Hover/Click
Mar24 230426 243.69 245.50 237.21 237.47 -6.50 1,279 4,249 -15 Hover/Click
Apr24 230426 241.73 241.73 235.24 235.39 -6.35 763 3,235 +19 Hover/Click
May24 230426 240.52 240.56 234.00 234.33 -6.20 670 1,914 +142 Hover/Click
Jun24 230426 239.49 240.91 233.19 233.44 -6.06 1,975 5,382 +286 Hover/Click
Total Volume and Open Interest 148,922 268,225 +1,336  
RBOB Gasoline(NYM) Weekly Monthly
May23 230426 260.02 261.92 254.17 254.94 -3.92 35,643 16,444 -9,912 Hover/Click
Jun23 230426 256.62 258.80 250.34 251.25 -4.58 71,679 100,001 +2,974 Hover/Click
Jul23 230426 252.25 254.71 246.14 246.94 -5.01 33,908 50,026 +1,783 Hover/Click
Aug23 230426 248.73 250.21 241.75 242.43 -5.25 17,508 21,945 +1,228 Hover/Click
Sep23 230426 243.72 245.20 236.95 237.59 -5.27 10,304 33,033 -11 Hover/Click
Oct23 230426 227.02 228.55 220.18 220.79 -5.46 5,213 22,153 +12 Hover/Click
Nov23 230426 223.00 223.04 215.20 215.56 -5.50 2,647 14,521 -350 Hover/Click
Dec23 230426 217.58 219.59 211.46 212.05 -5.45 5,323 16,392 +152 Hover/Click
Jan24 230426 215.73 216.11 210.49 210.72 -5.29 688 10,977 -41 Hover/Click
Feb24 230426 215.63 215.63 210.47 210.73 -5.18 203 1,463 +27 Hover/Click
Total Volume and Open Interest 183,375 292,930 -4,128  
e-miNY RBOB Gasoline(NYM)
May23 230426 258.90 258.90 254.94 254.94 -3.92 0 1 +0  
Jun23 230426 257.50 257.50 251.25 251.25 -4.58 0 2 +0  
Jul23 230426 246.94 246.94 246.94 246.94 -5.01 0 2 +0  
Aug23 230426 242.43 242.43 242.43 242.43 -5.25        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
May23 230426 2.239 2.274 2.101 2.117 -0.190 66,131 2,096 -19,522 Hover/Click
Jun23 230426 2.385 2.413 2.274 2.305 -0.132 135,036 193,771 +6,416 Hover/Click
Jul23 230426 2.571 2.612 2.476 2.495 -0.133 59,121 261,902 +433 Hover/Click
Aug23 230426 2.651 2.685 2.557 2.571 -0.133 18,782 65,917 +1,275 Hover/Click
Sep23 230426 2.625 2.663 2.543 2.553 -0.131 17,903 123,352 +757 Hover/Click
Oct23 230426 2.716 2.755 2.641 2.650 -0.127 19,914 106,645 -78 Hover/Click
Nov23 230426 3.168 3.191 3.089 3.099 -0.117 5,957 49,751 -100 Hover/Click
Dec23 230426 3.621 3.660 3.567 3.577 -0.112 2,468 44,737 +163 Hover/Click
Jan24 230426 3.857 3.898 3.806 3.817 -0.110 7,661 81,451 +627 Hover/Click
Feb24 230426 3.792 3.795 3.713 3.724 -0.103 3,345 26,918 +284 Hover/Click
Mar24 230426 3.444 3.477 3.401 3.417 -0.086 5,566 47,299 +760 Hover/Click
Apr24 230426 3.161 3.190 3.124 3.146 -0.076 7,422 52,483 +267 Hover/Click
May24 230426 3.154 3.183 3.121 3.146 -0.071 2,831 24,855 +2 Hover/Click
Jun24 230426 3.290 3.323 3.269 3.293 -0.066 748 7,736 +61 Hover/Click
Jul24 230426 3.475 3.475 3.406 3.435 -0.066 1,553 7,101 -27 Hover/Click
Aug24 230426 3.492 3.512 3.451 3.479 -0.061 837 7,862 +216 Hover/Click
Total Volume and Open Interest 365,351 1,274,536 -7,940  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230426 80.92 81.47 77.46 77.69 -3.08 209,279 191,724 -49,852 Hover/Click
Jul23 230426 80.71 81.36 77.50 77.72 -2.88 313,313 526,170 +20,519 Hover/Click
Aug23 230426 80.39 81.00 77.25 77.49 -2.74 138,529 277,613 +4,018 Hover/Click
Sep23 230426 79.97 80.58 76.93 77.18 -2.63 105,685 195,030 +9,526 Hover/Click
Oct23 230426 79.49 80.08 76.51 76.79 -2.53 52,348 119,592 +385 Hover/Click
Nov23 230426 79.02 79.60 76.13 76.42 -2.43 38,466 99,000 +873 Hover/Click
Dec23 230426 78.53 79.12 75.74 76.03 -2.35 103,645 263,035 -690 Hover/Click
Jan24 230426 78.02 78.66 75.41 75.67 -2.27 7,473 47,966 +435 Hover/Click
Feb24 230426 77.52 78.23 75.15 75.35 -2.18 5,164 52,952 +317 Hover/Click
Mar24 230426 77.33 77.86 74.80 75.08 -2.09 10,490 49,578 +416 Hover/Click
Apr24 230426 76.75 77.29 74.55 74.81 -2.02 1,952 19,926 -348 Hover/Click
May24 230426 76.81 76.96 74.31 74.57 -1.94 1,130 13,791 -89 Hover/Click
Jun24 230426 76.39 76.86 74.04 74.34 -1.85 15,996 82,553 +333 Hover/Click
Jul24 230426 74.08 74.08 74.08 74.08 -1.77 519 13,145 -128 Hover/Click
Total Volume and Open Interest 1,031,554 2,255,321 -14,167  
Gas Oil(ICE) Weekly Monthly
May23 230426 716.25 722.00 689.25 704.75 -11.50 35,219 94,046 -6,336 Hover/Click
Jun23 230426 714.25 719.75 688.00 704.50 -10.25 68,227 142,252 +2,469 Hover/Click
Jul23 230426 714.75 719.50 688.25 705.50 -9.25 34,785 66,633 +2,334 Hover/Click
Aug23 230426 715.25 719.75 689.75 706.75 -8.75 14,367 37,759 +1,670 Hover/Click
Sep23 230426 714.50 721.00 691.50 708.25 -8.00 15,789 40,885 -15 Hover/Click
Oct23 230426 719.50 722.00 693.50 710.25 -7.25 9,714 32,091 +1,181 Hover/Click
Nov23 230426 716.75 718.75 691.75 708.00 -6.75 4,443 24,094 -65 Hover/Click
Dec23 230426 709.75 714.75 687.00 703.75 -6.25 22,118 66,950 +2,111 Hover/Click
Jan24 230426 711.25 712.50 686.75 702.50 -6.00 1,193 15,663 +135 Hover/Click
Feb24 230426 711.00 711.00 686.75 701.25 -5.75 566 10,119 +106 Hover/Click
Total Volume and Open Interest 212,638 606,811 +3,835  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230426 77.35 77.94 74.07 74.30 -2.77 44,752 85,339 +2,236 Hover/Click
Jul23 230426 77.18 77.72 73.98 74.19 -2.68 43,892 67,570 +1,786 Hover/Click
Aug23 230426 76.86 77.26 73.82 73.87 -2.59 36,603 36,657 +1,996 Hover/Click
Sep23 230426 76.30 76.70 73.23 73.42 -2.50 30,256 48,327 -414 Hover/Click
Oct23 230426 75.89 75.97 72.92 72.92 -2.41 14,738 16,361 -135 Hover/Click
Nov23 230426 75.31 75.31 72.46 72.46 -2.30 4,863 9,705 -147 Hover/Click
Dec23 230426 74.78 74.96 71.82 72.04 -2.19 14,815 75,674 +2,502 Hover/Click
Jan24 230426 72.53 72.53 71.62 71.62 -2.11 710 8,429 +94 Hover/Click
Feb24 230426 71.52 71.53 71.25 71.25 -2.02 1,831 5,160 -45 Hover/Click
Mar24 230426 72.40 72.41 70.90 70.90 -1.95 648 8,754 -63 Hover/Click
Apr24 230426 71.34 71.34 70.58 70.58 -1.87 262 3,384 -74 Hover/Click
May24 230426 70.30 70.30 70.30 70.30 -1.79 253 1,781 +52 Hover/Click
Jun24 230426 71.38 71.38 70.05 70.05 -1.71 2,371 19,625 +416 Hover/Click
Jul24 230426 69.77 69.77 69.77 69.77 -1.64 22 1,844 +21 Hover/Click
Aug24 230426 69.49 69.49 69.49 69.49 -1.57 0 1,061 +0 Hover/Click
Sep24 230426 69.23 69.23 69.23 69.23 -1.50 152 4,155 +0 Hover/Click
Total Volume and Open Interest 198,090 460,663 +7,148  
US Dollar Index(ICE) Weekly Monthly
Jun23 230426 101.570 101.630 100.740 101.205 -0.387 12,844 33,740 +851 Hover/Click
Sep23 230426 101.260 101.260 100.450 100.875 -0.397 206 695 -35 Hover/Click
Dec23 230426 100.705 100.705 100.705 100.705 -0.397 36 6 -36 Hover/Click
Total Volume and Open Interest 13,086 34,441 +780  
Australian Dollar(CME) Weekly Monthly
Jun23 230426 66.40 66.57 66.06 66.07 -0.26 65,286 177,637 +8,637 Hover/Click
Sep23 230426 66.71 66.76 66.31 66.32 -0.24 220 556 +50 Hover/Click
Dec23 230426 66.52 66.90 66.52 66.52 -0.21 2 89 +2 Hover/Click
Total Volume and Open Interest 65,794 178,757 +8,757  
British Pound(CME) Weekly Monthly
Jun23 230426 124.21 125.31 124.17 124.70 +0.49 99,256 219,767 -1,880 Hover/Click
Sep23 230426 124.33 125.42 124.32 124.83 +0.50 55 2,171 -7 Hover/Click
Dec23 230426 124.87 125.39 124.32 124.84 +0.50 0 8,779 +0 Hover/Click
Total Volume and Open Interest 99,588 231,666 -1,825  
Canadian Dollar(CME) Weekly Monthly
Jun23 230426 73.46 73.61 73.33 73.35 -0.02 74,519 147,196 +6,321 Hover/Click
Sep23 230426 73.64 73.73 73.47 73.47 -0.02 339 2,637 +78 Hover/Click
Dec23 230426 73.83 73.83 73.57 73.57 -0.03 38 1,266 +22 Hover/Click
Mar24 230426 73.79 73.90 73.66 73.66 -0.02 2 144 +1 Hover/Click
Total Volume and Open Interest 75,130 151,786 +6,428  
Japanese Yen(CME) Weekly Monthly
Jun23 230426 75.40 75.79 75.25 75.48 -0.01 143,399 178,436 +2,445 Hover/Click
Sep23 230426 76.41 76.82 76.33 76.52 unch 215 2,160 -1 Hover/Click
Dec23 230426 77.72 77.80 77.38 77.54 +0.01 0 209 +0 Hover/Click
Total Volume and Open Interest 144,190 184,041 +2,528  
Swiss Franc(CME) Weekly Monthly
Jun23 230426 112.81 113.66 112.71 112.93 +0.12 23,940 41,264 -7 Hover/Click
Sep23 230426 114.70 114.71 113.81 114.02 +0.13 91 351 +17 Hover/Click
Dec23 230426 115.60 115.60 114.77 115.03 +0.19 5 121 +4 Hover/Click
Total Volume and Open Interest 24,036 41,736 +14  
EuroFX(CME) Weekly Monthly
Jun23 230426 110.10 111.29 110.02 110.73 +0.67 195,330 759,641 -3,659 Hover/Click
Sep23 230426 110.58 111.78 110.51 111.22 +0.68 1,103 6,626 -224 Hover/Click
Dec23 230426 110.96 112.14 110.88 111.59 +0.69 7 2,041 -1 Hover/Click
Total Volume and Open Interest 197,137 772,882 -3,692  
Mexican Peso(CME) Weekly Monthly
Jun23 230426 547.00 548.63 543.63 545.63 -0.13 57,037 266,595 -3,967 Hover/Click
Sep23 230426 536.50 538.25 534.63 535.75 unch 4 656 +0 Hover/Click
Total Volume and Open Interest 57,043 267,276 -3,967  
Brazilian Real(CME) Weekly Monthly
May23 230426 197.30 198.50 197.05 197.75 +0.65 37,059 36,237 -2,713  
Jun23 230426 196.00 197.25 195.85 196.60 +0.65 32,672 42,507 +26,772 Hover/Click
Jul23 230426 195.50 195.85 195.50 195.50 +0.50 0 4 +0  
Aug23 230426 194.45 194.45 194.45 194.45 +0.70        
Total Volume and Open Interest 69,731 78,748 +24,059  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230426 132~070 132~210 131~130 131~230 -0~210 312,908 1,192,832 +9,265 Hover/Click
Sep23 230426 132~100 132~270 131~220 131~300 -0~200 363 525 +99 Hover/Click
Dec23 230426 132~030 132~030 132~030 132~030 -0~200 1 1 +1 Hover/Click
Total Volume and Open Interest 313,272 1,193,358 +9,365  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230426 115~240 115~305 115~100 115~175 -0~080 1,770,793 4,352,967 -29,577 Hover/Click
Sep23 230426 116~140 116~235 116~040 116~110 -0~080 3,207 9,255 +1,509 Hover/Click
Dec23 230426 116~245 116~245 116~245 116~245 -0~080       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230426 110~066 110~110 109~280 110~032 -0~046 1,256,937 4,565,040 +70,766 Hover/Click
Sep23 230426 110~220 110~294 110~150 110~214 -0~050 2,598 11,051 +1,385 Hover/Click
Dec23 230426 111~054 111~054 111~054 111~054 -0~050       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230426 103~134 103~152 103~071 103~114 -0~021 700,672 2,719,339 +35,120 Hover/Click
Sep23 230426 104~006 104~032 103~285 103~306 -0~030 22 102 +4 Hover/Click
Dec23 230426 104~166 104~166 104~166 104~166 -0~030       Hover/Click
Total Volume and Open Interest 700,694 2,719,441 +35,124  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230426 95.300 95.320 95.270 95.305 +0.025 39,176 186,269 -561  
Sep23 230426 95.160 95.190 95.105 95.160 +0.020 45,508 146,018 -2,080  
Dec23 230426 95.255 95.305 95.200 95.265 +0.025 33,617 118,810 +479  
Mar24 230426 95.500 95.550 95.455 95.515 +0.025 29,020 99,563 +207  
Jun24 230426 95.785 95.830 95.735 95.795 +0.030 26,509 107,182 +2,032  
Sep24 230426 95.995 96.045 95.955 96.010 +0.030 25,343 87,697 +1,546  
Dec24 230426 96.120 96.170 96.090 96.135 +0.025 20,347 107,298 +196  
Mar25 230426 96.185 96.235 96.155 96.200 +0.020 20,013 58,902 -4,930  
Jun25 230426 96.235 96.270 96.190 96.235 +0.015 8,613 46,101 +379  
Sep25 230426 96.270 96.300 96.220 96.265 +0.010 12,376 34,427 +467  
Dec25 230426 96.315 96.340 96.260 96.300 +0.005 7,569 40,073 +298  
Mar26 230426 96.340 96.375 96.295 96.335 +0.005 5,729 38,821 +277  
Jun26 230426 96.365 96.405 96.325 96.365 unch 3,438 14,793 +739  
Sep26 230426 96.390 96.435 96.355 96.395 unch 2,298 16,342 -123  
Dec26 230426 96.455 96.475 96.395 96.435 unch 4,104 17,391 +10  
Mar27 230426 96.510 96.510 96.445 96.470 -0.005 3,345 17,621 +77  
Jun27 230426 96.535 96.540 96.465 96.500 -0.005 1,146 8,838 +376  
Sep27 230426 96.560 96.560 96.490 96.525 -0.005 291 3,163 +27  
Total Volume and Open Interest 298,134 1,304,023 -4,186  
Ultra T-Bond(CBOT)
Jun23 230426 141~27 142~21 140~23 141~07 -0~28 171,694 1,427,477 +2,627  
Sep23 230426 142~09 143~01 141~08 141~21 -0~28 6 180 -3  
Dec23 230426 141~21 141~21 141~21 141~21 -0~28        
Total Volume and Open Interest 171,700 1,427,657 +2,624  
Ultra 10-Yr T-Note(CBOT)
Jun23 230426 121~300 122~075 121~130 121~210 -0~115 354,034 1,602,334 +548  
Sep23 230426 122~225 123~020 122~135 122~180 -0~115        
Dec23 230426 122~110 122~110 122~110 122~110 -0~115        
Total Volume and Open Interest 354,034 1,602,334 +548  
30 Day Federal Funds(CBOT)
Apr23 230426 95.173 95.173 95.170 95.173 +0.003 4,549 475,674 -901  
May23 230426 94.990 95.010 94.975 95.005 +0.010 245,287 360,676 +608  
Jun23 230426 94.960 94.980 94.925 94.965 unch 87,587 154,453 +12,447  
Jul23 230426 94.965 94.985 94.910 94.960 -0.010 146,794 278,134 -109  
Aug23 230426 95.030 95.055 94.965 95.025 -0.015 158,570 281,263 +33,491  
Sep23 230426 95.075 95.110 95.020 95.085 -0.010 21,849 41,345 +1,680  
Total Volume and Open Interest 779,918 1,909,067 +56,405  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230426 147.72 148.14 147.71 148.04 +0.32 447 16,339 +45 Hover/Click
Sep23 230426 148.04 148.04 148.04 148.04 +0.32       Hover/Click
Dec23 230426 147.94 147.94 147.94 147.94 +0.32       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230426 138.48 139.86 136.80 137.98 -0.70 75,696 214,978 +6,183  
Sep23 230426 139.00 139.00 137.68 137.68 -0.68 0 9 +0  
Dec23 230426 136.98 136.98 136.98 136.98 -0.70        
Total Volume and Open Interest 75,696 214,987 +6,183  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230426 135.08 135.74 134.52 134.99 -0.03 950,122 1,283,082 +117,820 Hover/Click
Sep23 230426 134.41 134.96 133.88 134.31 -0.05 225 337 +218 Hover/Click
Dec23 230426 133.79 133.79 133.79 133.79 -0.03       Hover/Click
Total Volume and Open Interest 950,347 1,283,419 +118,038  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230426 117.60 118.03 117.42 117.66 +0.13 584,603 1,374,644 +112,575 Hover/Click
Sep23 230426 117.01 117.01 117.01 117.01 +0.12 5 83 +5 Hover/Click
Dec23 230426 118.73 118.73 118.73 118.73 +0.13       Hover/Click
Total Volume and Open Interest 584,608 1,374,727 +112,580  
Euro-Schatz(EUREX)
Jun23 230426 105.58 105.72 105.51 105.61 +0.10 630,891 1,753,963 +104,179  
Sep23 230426 105.82 105.82 105.82 105.82 +0.14 2 4 +2  
Dec23 230426 105.61 105.61 105.61 105.61 +0.10        
Total Volume and Open Interest 630,893 1,753,967 +104,181  
3-Mth Euribor(EUREX)
Jun23 230426 96.450 96.450 96.450 96.450 +0.050 0 70 +0  
Sep23 230426 96.210 96.250 96.210 96.250 +0.085 6 136 +6  
Dec23 230426 96.330 96.350 96.330 96.350 +0.090 0 27 +0  
Total Volume and Open Interest 6 503 +6  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230426 101~29 102~04 101~04 101~19 -0~05 199,923 458,456 +7,604 Hover/Click
Sep23 230426 101~12 101~12 101~12 101~12 -0~03 0 40 +0 Hover/Click
Total Volume and Open Interest 199,923 458,496 +7,604  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230426 96.440 96.460 96.405 96.440 +0.035 216,930 510,451 -14,549  
Sep23 230426 96.235 96.270 96.175 96.235 +0.065 207,749 595,241 -3,481  
Dec23 230426 96.340 96.380 96.265 96.335 +0.075 155,045 382,237 -9,765  
Total Volume and Open Interest 1,302,188 3,400,414 -16,206  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230426 96.27 96.40 96.27 96.38 +0.11 16,334 199,442 +1,892  
Sep23 230426 96.21 96.39 96.21 96.37 +0.18 17,318 131,806 +2,423  
Dec23 230426 96.22 96.43 96.22 96.41 +0.21 17,178 157,578 -1,384  
Mar24 230426 96.29 96.51 96.29 96.49 +0.22 7,602 106,034 +318  
Jun24 230426 96.40 96.61 96.40 96.60 +0.23 5,202 98,701 -231  
Sep24 230426 96.50 96.70 96.50 96.69 +0.23 6,376 82,364 +158  
Dec24 230426 96.58 96.78 96.58 96.77 +0.22 3,599 52,352 +580  
Mar25 230426 96.65 96.84 96.64 96.83 +0.22 978 29,785 -290  
Jun25 230426 96.83 96.88 96.83 96.88 +0.21 66 1,962 -8  
Sep25 230426 96.91 96.91 96.91 96.91 +0.21 49 431 +0  
Total Volume and Open Interest 74,790 860,860 +3,460  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230426 96.58 96.73 96.58 96.70 +0.15 93,025 1,075,077 +6,334  
Sep23 230426 96.70 96.70 96.70 96.70 +0.15        
Total Volume and Open Interest 93,025 1,075,077 +6,334  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230426 96.93 97.11 96.92 97.08 +0.18 71,614 717,262 -2,498  
Sep23 230426 97.08 97.08 97.08 97.08 +0.18        
Total Volume and Open Interest 71,614 717,262 -2,498  
Gold(CMX) Weekly Monthly
Apr23 230426 1997.8 1998.8 1985.6 1985.7 -8.3 306 197 -197 Hover/Click
Jun23 230426 2007.7 2020.2 1993.7 1996.0 -8.5 222,551 382,741 -3,667 Hover/Click
Aug23 230426 2026.0 2039.1 2012.6 2014.9 -8.6 8,927 46,236 +3,208 Hover/Click
Oct23 230426 2048.7 2056.0 2032.8 2033.4 -8.6 388 9,832 +94 Hover/Click
Dec23 230426 2064.0 2075.0 2048.6 2051.1 -8.8 1,212 26,293 -116 Hover/Click
Feb24 230426 2090.9 2091.4 2065.8 2068.0 -9.1 634 3,868 +71 Hover/Click
Apr24 230426 2098.1 2098.1 2082.4 2083.4 -9.5 222 1,229 +115 Hover/Click
Jun24 230426 2097.3 2097.3 2097.3 2097.3 -10.7 3 676 +0 Hover/Click
Aug24 230426 2116.3 2116.3 2111.0 2111.0 -11.0 1 58 +1 Hover/Click
Oct24 230426 2123.4 2123.4 2123.4 2123.4 -11.2 0 33 +0 Hover/Click
Dec24 230426 2136.7 2136.7 2136.7 2136.7 -11.4 0 458 +0 Hover/Click
Feb25 230426 2152.6 2152.6 2152.6 2152.6 -11.5       Hover/Click
Total Volume and Open Interest 235,094 473,209 -638  
Silver(CMX) Weekly Monthly
May23 230426 2504.5 2532.5 2481.5 2487.6 -0.6 73,904 20,919 -13,974 Hover/Click
Jul23 230426 2526.5 2551.5 2501.0 2507.1 -1.7 50,544 110,369 +6,740 Hover/Click
Sep23 230426 2553.5 2570.0 2522.5 2528.3 -2.2 1,478 10,177 +298 Hover/Click
Dec23 230426 2583.0 2598.5 2552.5 2558.6 -4.3 1,002 6,053 +250 Hover/Click
Mar24 230426 2589.0 2589.7 2588.5 2589.7 -4.5 128 1,164 +93 Hover/Click
May24 230426 2604.5 2609.6 2604.5 2609.6 -4.8 14 265 +0 Hover/Click
Jul24 230426 2635.0 2635.0 2627.1 2627.1 -4.8 7 6 +1 Hover/Click
Total Volume and Open Interest 127,723 149,692 -6,598  
Platinum(NYMEX) Weekly Monthly
Jul23 230426 1104.9 1124.0 1100.1 1106.0 +7.8 20,732 67,456 +1,201 Hover/Click
Oct23 230426 1110.6 1129.4 1105.2 1111.3 +7.4 228 4,295 +4 Hover/Click
Jan24 230426 1116.0 1127.3 1114.8 1114.8 +7.3 29 351 -2 Hover/Click
Apr24 230426 1120.0 1120.0 1119.2 1119.2 +7.3 0 22 +0 Hover/Click
Total Volume and Open Interest 20,989 72,125 +1,200  
Palladium(NYMEX) Weekly Monthly
Jun23 230426 1482.50 1527.50 1481.00 1508.40 +27.50 2,745 10,127 -40 Hover/Click
Sep23 230426 1512.50 1535.00 1508.50 1527.40 +28.00 558 2,078 +335 Hover/Click
Dec23 230426 1535.00 1541.30 1535.00 1541.30 +28.30 6 62 -2 Hover/Click
Total Volume and Open Interest 3,309 12,270 +293  
Copper(CMX) Weekly Monthly
May23 230426 384.80 388.90 383.80 385.35 +0.55 81,350 17,888 -9,149 Hover/Click
Jul23 230426 386.60 390.95 385.00 386.15 -0.35 83,026 115,785 +6,503 Hover/Click
Sep23 230426 387.70 391.50 385.50 386.60 -0.50 13,988 27,645 +2,355 Hover/Click
Dec23 230426 388.30 392.05 386.10 387.30 -0.55 5,384 25,712 +358 Hover/Click
Mar24 230426 391.80 392.25 387.05 387.70 -0.60 518 6,686 +135 Hover/Click
Total Volume and Open Interest 187,895 202,422 -921  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230426 33726 33762 33347 33424 -228 179,213 98,493 +2,516 Hover/Click
Sep23 230426 33960 34008 33618 33681 -227 265 712 +110 Hover/Click
Dec23 230426 33857 34177 33857 33857 -206 0 11 +0 Hover/Click
Mar24 230426 34006 34006 34006 34006 -222 1 1 -1 Hover/Click
Total Volume and Open Interest 179,479 99,217 +2,625  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230426 33704 33762 33347 33424 -228 94,905 29,616 -466 Hover/Click
Sep23 230426 33973 34019 33615 33681 -227 287 1,003 +51 Hover/Click
Dec23 230426 34258 34258 33857 33857 -206 28 67 +21 Hover/Click
Mar24 230426 34006 34006 34006 34006 -222 0 3 +0 Hover/Click
Total Volume and Open Interest 95,220 30,689 -394  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230426 4110.25 4116.25 4068.75 4076.00 -17.25 1,770,908 2,241,308 +2,476 Hover/Click
Sep23 230426 4149.50 4152.50 4106.00 4112.75 -17.00 4,068 18,548 +937 Hover/Click
Dec23 230426 4171.00 4184.50 4140.25 4147.25 -16.75 232 3,230 +92 Hover/Click
Mar24 230426 4201.25 4212.25 4177.50 4179.75 -16.25 43 114 -42 Hover/Click
Total Volume and Open Interest 1,775,251 2,265,794 +3,463  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230426 4110.75 4118.00 4066.00 4076.00 -17.25 982,508 252,951 +16,121 Hover/Click
Sep23 230426 4150.00 4152.50 4105.00 4112.75 -17.00 1,966 3,043 -152 Hover/Click
Dec23 230426 4179.25 4186.25 4142.00 4147.25 -16.75 42 376 -3 Hover/Click
Mar24 230426 4209.00 4209.00 4179.75 4179.75 -16.25 12 134 -3 Hover/Click
Total Volume and Open Interest 984,531 256,511 +15,963  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230426 12940.00 13012.25 12863.75 12887.75 +78.25 694,266 244,121 +4,808 Hover/Click
Sep23 230426 13084.50 13150.00 13006.75 13029.00 +80.25 607 3,211 -5 Hover/Click
Dec23 230426 13240.00 13257.75 13162.25 13163.00 +80.00 1 201 +0 Hover/Click
Total Volume and Open Interest 694,874 247,654 +4,803  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230426 12929.75 13012.50 12863.00 12887.75 +78.25 992,431 72,601 +3,391 Hover/Click
Sep23 230426 13075.00 13152.75 13006.25 13029.00 +80.25 2,218 2,682 +86 Hover/Click
Dec23 230426 13238.75 13275.00 13145.25 13163.00 +80.00 18 149 -12 Hover/Click
Total Volume and Open Interest 994,671 75,457 +3,467  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230426 2459.20 2466.90 2436.50 2441.10 -21.50 11,963 39,346 -307 Hover/Click
Sep23 230426 2460.10 2460.10 2460.10 2460.10 -21.00       Hover/Click
Dec23 230426 2478.20 2478.20 2478.20 2478.20 -21.30       Hover/Click
Total Volume and Open Interest 11,963 39,346 -307  
Volatility Index(CBOE)
Apr23 230419 17.15 17.65 16.75 16.75 -0.30 39,587 0 -54,447  
May23 230426 20.60 21.13 19.80 20.42 -0.60 109,672 163,504 -11,601  
Jun23 230426 22.65 23.02 22.05 22.50 -0.47 59,245 99,395 +5,330  
Jul23 230426 23.70 23.97 23.20 23.56 -0.41 19,249 38,473 +324  
Total Volume and Open Interest 209,714 370,139 -4,673  
S & P 600(CME)
Jun23 230426 1124.70 1124.70 1124.70 1124.70 -10.30        
Sep23 230426 1133.10 1133.10 1133.10 1133.10 -10.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230426 1754.10 1757.70 1733.00 1737.80 -17.00 203,010 511,495 +10,330 Hover/Click
Sep23 230426 1767.80 1772.50 1749.10 1753.10 -17.10 117 3,332 -17 Hover/Click
Dec23 230426 1770.50 1770.50 1765.80 1770.50 -16.30 0 2 +0 Hover/Click
Total Volume and Open Interest 203,127 514,829 +10,313  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230426 1754.00 1757.70 1732.80 1737.80 -17.00 74,422 19,195 +460 Hover/Click
Sep23 230426 1766.20 1772.60 1749.10 1753.10 -17.10 249 291 -30 Hover/Click
Dec23 230426 1770.50 1770.50 1770.50 1770.50 -16.30 0 22 +0 Hover/Click
Total Volume and Open Interest 74,671 19,510 +430  
Nikkei 225(CME)
Jun23 230426 28470 28575 28275 28345 -55 3,758 12,362 +80  
Sep23 230426 28300 28525 28300 28300 -55 2 12 +0  
Total Volume and Open Interest 3,760 12,374 +80  
Nikkei 225(SGX) Weekly Monthly
Jun23 230426 28635 28645 28320 28395 -225 26,967 113,631 +1,048  
Sep23 230426 28520 28565 28340 28340 -225 0 356 +0  
Dec23 230426 28115 28115 28115 28115 -225 184 6,382 -60  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230426 28580 28645 28320 28410 -210 675,135 465,936 +3,476  
Sep23 230426 28525 28580 28255 28340 -210 16,168 25,882 +488  
Dec23 230426 28300 28350 28030 28120 -210 1,164 4,938 +91  
Total Volume and Open Interest 708,617 553,124 +4,159  
Nikkei 225(JPX)
Jun23 230426 28580 28650 28320 28410 -210 38,084 218,680 +624  
Sep23 230426 28500 28580 28260 28340 -210 493 15,268 +326  
Dec23 230426 28280 28320 28120 28120 -210 10 29,451 -1  
Total Volume and Open Interest 38,595 302,356 +951  
Nikkei 225(CME) Yen
Jun23 230426 28445 28550 28250 28315 -55 19,348 44,177 -1,309  
Sep23 230426 28390 28460 28210 28250 -55 0 41 +0  
Dec23 230426 28045 28045 28045 28045 -55        
Total Volume and Open Interest 19,348 44,218 -1,309  
Nikkei 225(CME) e-Mini Yen
Jun23 230426 28315 28315 28315 28315 -55        
Sep23 230426 28250 28250 28250 28250 -55        
Dec23 230426 28045 28045 28045 28045 -55        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May23 230426 7458.5 7468.0 7386.5 7432.0 -59.5 50,825 239,859 +5,570  
Jun23 230426 7406.5 7406.5 7351.0 7385.0 -58.5 7 1,795 +16  
Jul23 230426 7396.5 7396.5 7396.5 7396.5 -60.0        
Sep23 230426 7435.0 7435.0 7435.0 7435.0 -61.5        
Dec23 230426 7478.0 7478.0 7478.0 7478.0 -64.0        
Mar24 230426 7534.0 7534.0 7534.0 7534.0 -67.5        
Total Volume and Open Interest 50,832 241,655 +5,586  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230426 19583 19927 19372 19755 +179 184,727 63,793 -28,252  
May23 230426 19535 19874 19334 19708 +167 86,259 82,925 +41,409  
Jun23 230426 19496 19807 19299 19638 +162 1,643 10,003 +843  
Total Volume and Open Interest 273,716 168,280 +14,500  
DAX(EUREX) Weekly Monthly
Jun23 230426 15933.0 15956.0 15817.0 15918.0 -88.0 54,083 79,244 +3,437  
Sep23 230426 16140.0 16140.0 16000.0 16052.0 -90.0 6 152 +2  
Dec23 230426 16192.0 16192.0 16192.0 16192.0 -96.0 0 3 +0  
Total Volume and Open Interest 54,089 79,399 +3,439  
Mini-DAX(EUREX)
Jun23 230426 15942.0 15955.0 15817.0 15918.0 -88.0 32,093 15,047 +1,435  
Sep23 230426 16048.0 16052.0 15989.0 16052.0 -90.0 12 54 -3  
Dec23 230426 16192.0 16192.0 16192.0 16192.0 -96.0        
Total Volume and Open Interest 32,105 15,101 +1,432  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230426 4309 4319 4281 4303 -33 700,386 3,647,609 +60,282  
Sep23 230426 4340 4341 4310 4329 -33 14 33,563 +8  
Dec23 230426 4353 4353 4353 4353 -35 0 57,833 +0  
Total Volume and Open Interest 700,400 3,741,611 +60,290  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230426 11472 11480 11319 11354 -163 32,465 134,287 +239  
Sep23 230426 11416 11416 11387 11387 -164 972 1,324 +942  
Dec23 230426 11474 11474 11428 11428 -165 50 694 +50  
Total Volume and Open Interest 33,487 136,305 +1,231  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230426 7866.50 7890.00 7811.00 7846.00 -43.50 69,765 592,992 +2,277  
Sep23 230426 7859.00 7859.50 7838.00 7859.50 -43.50 1 733 +0  
Dec23 230426 7914.50 7914.50 7914.50 7914.50 -43.50 0 39 +0  
Total Volume and Open Interest 69,766 593,764 +2,277  
SPI 200(SFE) Weekly Monthly
Jun23 230426 7337.0 7357.0 7294.0 7327.0 -3.0 30,833 251,411 +2,459  
Sep23 230426 7284.0 7284.0 7284.0 7284.0 -3.0 0 7 +0  
Dec23 230426 7265.0 7265.0 7265.0 7265.0 -3.0 450 450 +450  
Total Volume and Open Interest 31,283 251,951 +2,909  
FTSE MIB(ISE)
Jun23 230426 26980.00 26995.00 26665.00 26915.00 -176.00 13,081 96,931 -1,111  
Sep23 230426 26920.00 27025.00 26765.00 26987.00 -176.00 33 406 +24  
Dec23 230426 27024.00 27024.00 27024.00 27024.00 -171.00 0 4 +0  
Total Volume and Open Interest 13,114 97,341 -1,087  
KOSPI 200(KFE)
Jun23 230426 324.90 326.70 324.55 325.25 -0.50 307,602 325,505 -4,209  
Sep23 230426 326.50 328.15 326.05 326.60 -0.65 499 21,955 -760  
Dec23 230426 329.00 329.00 328.70 328.70 -0.30 22 28,297 +115  
Total Volume and Open Interest 308,123 395,689 -4,851  
GSCI(CME) Weekly Monthly
May23 230426 562.00 566.50 556.00 557.15 -11.35 3 585 -2  
Jun23 230426 554.65 569.70 554.65 554.65 -11.35        
Jul23 230426 552.15 552.15 552.15 552.15 -16.35        
Total Volume and Open Interest 3 585 -2  
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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64