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 87,803 59,957 -23,842 Hover/Click
Jul23 230426 1417.75 1428.25 1412.00 1414.75 -2.75 149,433 284,000 +4,802 Hover/Click
Aug23 230426 1364.00 1372.50 1360.25 1363.25 +0.50 10,382 29,744 +946 Hover/Click
Sep23 230426 1287.00 1294.00 1283.25 1287.25 -0.25 6,227 23,997 +11 Hover/Click
Nov23 230426 1268.00 1272.50 1262.00 1266.75 +0.75 49,507 179,949 +3,605 Hover/Click
Jan24 230426 1274.25 1279.75 1269.50 1274.25 +0.50 3,265 26,654 +81 Hover/Click
Mar24 230426 1269.00 1275.75 1266.25 1270.75 unch 2,600 24,431 +244 Hover/Click
May24 230426 1277.00 1277.25 1269.25 1273.25 -0.25 967 10,859 +333 Hover/Click
Jul24 230426 1278.00 1279.75 1272.25 1276.50 +0.25 1,063 4,588 -274 Hover/Click
Aug24 230426 1265.50 1265.50 1265.50 1265.50 +0.75 0 90 +0 Hover/Click
Sep24 230426 1226.50 1228.75 1226.50 1228.75 +0.75 0 261 +0 Hover/Click
Nov24 230426 1211.00 1216.75 1209.75 1214.75 +4.00 366 6,587 -22 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 311,614 652,121 -14,116  
Soybean Meal(CBOT) Weekly Monthly
May23 230426 436.00 437.00 425.50 426.00 -8.80 34,129 33,895 -12,238 Hover/Click
Jul23 230426 435.00 437.80 426.60 427.40 -7.60 76,711 200,564 -2,334 Hover/Click
Aug23 230426 428.40 430.00 420.90 421.30 -6.10 11,361 33,724 +196 Hover/Click
Sep23 230426 417.60 419.00 411.40 411.60 -5.00 9,177 36,362 +1,292 Hover/Click
Oct23 230426 408.00 409.90 403.50 403.70 -4.10 4,525 22,401 +258 Hover/Click
Dec23 230426 406.20 408.40 402.20 402.60 -3.70 19,589 83,391 +1,070 Hover/Click
Jan24 230426 403.50 405.70 400.00 400.30 -3.40 1,760 22,399 +333 Hover/Click
Mar24 230426 397.30 398.80 393.30 393.70 -3.20 962 10,389 +270 Hover/Click
May24 230426 392.70 393.80 389.10 390.10 -2.50 818 4,140 -91 Hover/Click
Jul24 230426 392.60 392.90 388.10 389.70 -1.70 207 2,697 +50 Hover/Click
Total Volume and Open Interest 159,289 452,099 -11,185  
Soybean Oil(CBOT) Weekly Monthly
May23 230426 51.77 52.41 51.43 52.08 +0.37 34,162 32,739 -11,130 Hover/Click
Jul23 230426 52.14 52.85 51.85 52.50 +0.36 77,889 187,689 +6,164 Hover/Click
Aug23 230426 51.87 52.57 51.62 52.24 +0.33 14,794 43,942 +1,116 Hover/Click
Sep23 230426 51.60 52.23 51.32 51.90 +0.31 9,791 37,357 +1,453 Hover/Click
Oct23 230426 51.02 51.77 50.89 51.42 +0.26 3,888 23,064 -439 Hover/Click
Dec23 230426 50.91 51.51 50.64 51.13 +0.22 15,589 94,486 +1,701 Hover/Click
Jan24 230426 50.82 51.38 50.57 50.98 +0.17 3,141 16,495 +636 Hover/Click
Mar24 230426 50.75 51.25 50.54 50.85 +0.13 855 13,233 +90 Hover/Click
May24 230426 50.73 51.16 50.45 50.74 +0.08 715 6,662 +233 Hover/Click
Jul24 230426 50.53 51.16 50.40 50.71 +0.06 201 4,378 +104 Hover/Click
Total Volume and Open Interest 161,073 466,218 -43  
Canola(WCE) Weekly Monthly
May23 230426 762.2 773.0 748.0 755.0 -9.8 6,194 7,412 -2,950 Hover/Click
Jul23 230426 725.8 739.9 721.1 734.9 +8.5 13,759 145,615 -417 Hover/Click
Nov23 230426 693.2 709.2 691.0 703.3 +8.3 6,452 91,930 +1,185 Hover/Click
Jan24 230426 696.1 714.6 696.1 709.0 +9.1 320 9,122 +151 Hover/Click
Mar24 230426 703.6 717.7 703.4 713.5 +9.4 108 2,595 +100 Hover/Click
Total Volume and Open Interest 26,836 257,097 -1,929  
Corn(CBOT) Weekly Monthly
May23 230426 648.00 652.25 641.00 641.50 -5.00 134,977 102,694 -43,407 Hover/Click
Jul23 230426 608.25 612.00 600.75 601.00 -6.75 223,860 531,453 -4,401 Hover/Click
Sep23 230426 551.75 553.50 546.25 546.50 -5.25 41,524 198,724 +2,017 Hover/Click
Dec23 230426 549.00 550.00 543.00 543.50 -4.75 77,453 333,355 +3,868 Hover/Click
Mar24 230426 556.50 559.75 552.75 553.00 -5.00 10,509 41,367 +2,661 Hover/Click
May24 230426 564.00 566.00 559.00 559.50 -5.00 7,889 16,533 +2,794 Hover/Click
Jul24 230426 567.00 569.25 562.25 563.25 -4.25 6,692 13,512 +3,103 Hover/Click
Sep24 230426 544.00 544.00 537.00 538.00 -5.25 1,807 3,879 +747 Hover/Click
Dec24 230426 534.00 535.00 527.75 528.75 -5.25 1,432 16,848 +29 Hover/Click
Mar25 230426 536.25 536.25 536.25 536.25 -5.00 2 310 +2 Hover/Click
Total Volume and Open Interest 506,179 1,260,337 -32,566  
Wheat(CBOT) Weekly Monthly
May23 230426 639.75 643.00 626.50 627.25 -11.50 25,969 29,683 -10,873 Hover/Click
Jul23 230426 653.75 657.75 641.00 642.00 -11.00 74,613 209,430 +2,784 Hover/Click
Sep23 230426 666.75 669.50 653.75 654.25 -10.50 20,632 55,325 +2,089 Hover/Click
Dec23 230426 682.50 686.75 671.25 671.75 -10.25 14,445 57,692 +626 Hover/Click
Mar24 230426 693.50 697.50 682.00 682.50 -10.75 3,175 12,384 +244 Hover/Click
May24 230426 697.00 701.00 685.25 686.25 -11.00 964 3,523 +113 Hover/Click
Total Volume and Open Interest 140,807 371,777 -4,765  
Wheat(KCBT) Weekly Monthly
May23 230426 818.00 821.75 792.25 793.50 -24.75 8,782 10,892 -3,897 Hover/Click
Jul23 230426 803.00 806.25 782.25 783.25 -19.75 27,187 90,086 +2,666 Hover/Click
Sep23 230426 799.00 802.00 780.25 781.00 -18.00 7,004 28,749 +1,104 Hover/Click
Dec23 230426 801.00 803.50 783.00 784.00 -17.00 4,787 34,683 +112 Hover/Click
Mar24 230426 802.75 805.25 786.75 787.50 -15.50 912 6,221 +81 Hover/Click
May24 230426 798.50 801.00 783.75 784.75 -15.50 169 1,323 +30 Hover/Click
Jul24 230426 769.00 770.50 757.50 757.50 -13.50 69 823 -4 Hover/Click
Total Volume and Open Interest 48,959 172,951 +107  
Wheat(MGE) Weekly Monthly
May23 230426 837.25 839.75 805.25 808.00 -29.75 5,121 4,701 -2,513 Hover/Click
Jul23 230426 837.25 842.50 810.00 813.00 -23.50 5,990 24,720 +617 Hover/Click
Sep23 230426 834.50 837.50 811.75 814.25 -21.00 1,871 17,109 -129 Hover/Click
Dec23 230426 839.75 844.50 819.25 822.00 -18.50 530 6,627 +107 Hover/Click
Mar24 230426 842.50 842.75 829.25 829.25 -18.00 202 556 +153 Hover/Click
May24 230426 836.00 836.00 828.00 828.00 -17.50 13 32 +2 Hover/Click
Total Volume and Open Interest 13,741 53,808 -1,757  
Oats(CBOT) Weekly Monthly
May23 230426 331.00 331.00 322.00 322.50 -7.75 365 1,009 -290 Hover/Click
Jul23 230426 335.00 336.25 325.00 326.50 -7.50 399 2,736 +159 Hover/Click
Sep23 230426 338.75 338.75 333.00 333.00 -7.50 27 345 +6 Hover/Click
Dec23 230426 349.25 350.00 342.50 345.00 -7.50 30 634 +3 Hover/Click
Total Volume and Open Interest 828 4,776 -116  
Rough Rice(CBOT) Weekly Monthly
May23 230426 16.97 17.04 16.86 16.93 +0.03 440 696 -256 Hover/Click
Jul23 230426 17.07 17.26 17.03 17.09 -0.06 636 3,254 +6 Hover/Click
Sep23 230426 15.27 15.39 15.25 15.25 -0.02 148 3,150 +109 Hover/Click
Nov23 230426 15.60 15.60 15.47 15.47 -0.02 19 398 +16 Hover/Click
Total Volume and Open Interest 1,244 7,516 -125  
Live Cattle(CME) Weekly Monthly
Apr23 230426 174.300 174.650 174.185 174.535 +0.235 716 2,100 -474 Hover/Click
Jun23 230426 163.785 164.800 163.435 164.580 +0.545 22,495 145,976 -962 Hover/Click
Aug23 230426 162.700 163.450 162.235 163.400 +0.450 12,906 98,404 +448 Hover/Click
Oct23 230426 166.830 167.485 166.450 167.435 +0.450 6,851 47,177 -484 Hover/Click
Dec23 230426 171.130 171.685 170.700 171.650 +0.365 4,391 31,968 +172 Hover/Click
Feb24 230426 174.750 175.600 174.435 175.550 +0.600 1,602 11,631 +57 Hover/Click
Total Volume and Open Interest 50,496 347,738 -773  
Feeder Cattle(CME) Weekly Monthly
Apr23 230426 202.035 202.750 202.035 202.685 +0.605 807 2,643 -103 Hover/Click
May23 230426 209.080 210.935 207.700 210.285 +0.850 4,843 12,141 -711 Hover/Click
Aug23 230426 228.750 231.250 228.000 230.950 +1.450 7,598 28,119 +1,284 Hover/Click
Sep23 230426 231.485 233.985 230.650 233.735 +1.855 2,129 7,402 +212 Hover/Click
Oct23 230426 232.785 235.350 232.130 235.235 +2.085 981 3,447 +71 Hover/Click
Nov23 230426 232.985 235.435 232.330 235.350 +2.150 667 2,517 +125 Hover/Click
Jan24 230426 230.900 233.000 230.250 232.830 +1.750 330 1,534 +77 Hover/Click
Total Volume and Open Interest 17,379 57,967 +962  
Lean Hogs(CME) Weekly Monthly
May23 230426 77.000 78.400 76.530 78.280 +1.400 460 3,483 +21  
Jun23 230426 87.050 90.380 86.180 90.280 +3.230 17,633 100,086 +130 Hover/Click
Jul23 230426 89.850 92.600 88.950 92.530 +2.680 4,825 30,186 +96 Hover/Click
Aug23 230426 91.030 93.430 90.150 93.350 +2.320 4,501 28,631 +458 Hover/Click
Oct23 230426 81.580 83.150 80.930 83.080 +1.580 3,056 31,619 +468 Hover/Click
Dec23 230426 77.530 78.800 77.150 78.730 +1.230 1,437 20,556 +134 Hover/Click
Feb24 230426 81.500 82.650 81.300 82.600 +0.970 310 8,242 +76 Hover/Click
Apr24 230426 85.800 86.450 85.450 86.400 +0.800 43 2,074 -7 Hover/Click
Total Volume and Open Interest 32,268 225,028 +1,378  
Class III Milk(CME) Weekly Monthly
Apr23 230426 18.64 18.64 18.60 18.62 -0.01 23 3,576 -21 Hover/Click
May23 230426 16.58 16.66 16.46 16.61 +0.01 480 4,704 +96 Hover/Click
Jun23 230426 17.25 17.32 17.06 17.18 -0.07 376 4,574 +112 Hover/Click
Jul23 230426 18.03 18.08 17.85 17.98 -0.04 141 2,759 +51 Hover/Click
Aug23 230426 18.77 18.79 18.70 18.71 -0.01 54 1,592 -1 Hover/Click
Sep23 230426 19.15 19.25 19.14 19.19 -0.01 20 1,579 +18 Hover/Click
Oct23 230426 19.35 19.35 19.32 19.32 -0.03 27 1,114 +23 Hover/Click
Nov23 230426 19.31 19.40 19.31 19.36 -0.11 17 993 +14 Hover/Click
Dec23 230426 19.09 19.09 19.04 19.04 -0.11 15 826 +12 Hover/Click
Jan24 230426 18.85 18.85 18.85 18.85 -0.10 2 171 +1 Hover/Click
Feb24 230426 18.50 18.82 18.50 18.79 -0.01 2 172 +2 Hover/Click
Mar24 230426 18.69 18.69 18.69 18.69 unch 2 200 +1 Hover/Click
Apr24 230426 18.59 18.59 18.55 18.59 unch 4 74 +1 Hover/Click
Total Volume and Open Interest 1,183 22,498 +326  
Cocoa(ICE) Weekly Monthly
May23 230426 3165 3189 3164 3176 +27 107 672 -826 Hover/Click
Jul23 230426 2921 2967 2897 2950 +22 14,935 142,170 -356 Hover/Click
Sep23 230426 2916 2958 2894 2944 +23 6,699 64,996 +967 Hover/Click
Dec23 230426 2895 2936 2876 2925 +25 3,927 61,991 +97 Hover/Click
Mar24 230426 2857 2897 2840 2887 +26 2,100 33,492 +168 Hover/Click
May24 230426 2828 2880 2828 2871 +27 503 6,175 -15 Hover/Click
Jul24 230426 2842 2855 2842 2855 +26 426 5,253 -43 Hover/Click
Total Volume and Open Interest 28,816 318,963 +10  
Coffee "C"(ICE) Weekly Monthly
May23 230426 194.15 195.85 194.15 195.85 +3.40 10 512 -21 Hover/Click
Jul23 230426 189.50 194.70 188.75 191.60 +3.20 14,141 87,626 +5 Hover/Click
Sep23 230426 186.30 191.70 185.85 188.55 +2.90 5,112 43,674 +1,023 Hover/Click
Dec23 230426 183.30 188.85 183.25 185.95 +2.80 2,870 30,810 +331 Hover/Click
Mar24 230426 183.00 188.35 182.95 185.50 +2.65 949 14,356 +103 Hover/Click
May24 230426 183.55 188.65 183.25 185.80 +2.55 206 7,664 -29 Hover/Click
Total Volume and Open Interest 23,567 193,932 +1,426  
Orange Juice(ICE) Weekly Monthly
May23 230426 285.00 285.00 276.30 276.30 -10.00 653 1,110 -406 Hover/Click
Jul23 230426 278.85 278.85 269.85 269.85 -10.00 668 7,871 +424 Hover/Click
Sep23 230426 268.40 268.40 261.50 263.15 -8.20 12 472 +4 Hover/Click
Nov23 230426 256.10 256.10 255.05 255.05 -8.25 4 151 -1 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 1,337 9,642 +21  
Sugar #11(ICE) Weekly Monthly
May23 230426 26.70 27.07 26.37 26.51 -0.14 46,336 47,870 -15,131 Hover/Click
Jul23 230426 26.02 26.38 25.66 25.78 -0.19 90,697 423,824 +10,614 Hover/Click
Oct23 230426 25.55 25.97 25.32 25.40 -0.15 44,948 200,337 +929 Hover/Click
Mar24 230426 25.13 25.47 24.85 24.92 -0.21 20,134 134,683 +1,365 Hover/Click
May24 230426 23.25 23.49 23.01 23.08 -0.14 6,141 46,618 +1,031 Hover/Click
Jul24 230426 22.12 22.29 21.91 21.99 -0.13 4,283 41,799 +752 Hover/Click
Oct24 230426 21.31 21.41 21.11 21.22 -0.10 2,535 30,004 +873 Hover/Click
Mar25 230426 20.84 20.97 20.72 20.86 -0.05 1,194 19,533 +312 Hover/Click
Total Volume and Open Interest 218,135 959,530 +935  
London Cocoa(LCE) Weekly Monthly
May23 230426 2228 2244 2204 2227 -1 3,378 41,226 -1,448 Hover/Click
Jul23 230426 2222 2245 2202 2230 +4 9,224 88,174 +513 Hover/Click
Sep23 230426 2195 2218 2179 2207 +6 3,458 49,296 -21 Hover/Click
Dec23 230426 2144 2159 2127 2150 +6 2,778 56,960 -253 Hover/Click
Mar24 230426 2087 2097 2070 2091 +4 3,143 58,424 +652 Hover/Click
May24 230426 2059 2083 2059 2080 +3 935 13,108 +296 Hover/Click
Jul24 230426 2064 2073 2064 2070 +2 531 6,133 +45 Hover/Click
Total Volume and Open Interest 24,458 319,499 +292  
London Sugar(LCE) Weekly Monthly
Aug23 230426 705.70 711.80 693.40 695.10 -10.00 9,076 39,797 -524 Hover/Click
Oct23 230426 690.80 699.00 684.20 685.20 -7.30 5,446 19,791 +726 Hover/Click
Dec23 230426 680.00 688.10 674.30 674.90 -6.90 2,521 11,298 +554 Hover/Click
Mar24 230426 671.20 677.20 666.20 666.70 -5.00 1,040 6,076 +37 Hover/Click
May24 230426 656.70 658.40 650.00 650.30 -4.10 173 2,339 +9 Hover/Click
Total Volume and Open Interest 18,451 81,330 +940  
Cotton(ICE) Weekly Monthly
May23 230426 76.51 76.51 76.51 76.51 -0.49 307 79 -304 Hover/Click
Jul23 230426 78.60 79.88 78.09 78.36 -0.26 17,001 87,014 +701 Hover/Click
Oct23 230426 79.69 79.69 79.69 79.69 -0.18 2 21 -1 Hover/Click
Dec23 230426 79.48 80.44 78.90 79.16 -0.21 7,709 57,866 +460 Hover/Click
Mar24 230426 79.39 80.51 78.93 79.14 -0.37 2,693 8,995 -43 Hover/Click
May24 230426 80.28 80.48 78.95 79.08 -0.50 1,572 3,275 +92 Hover/Click
Total Volume and Open Interest 30,226 164,602 +1,409  
Lumber(CME) Weekly Monthly
May23 230426 363.7 364.7 348.0 349.0 -14.7 187 763 -65  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
Jun23 230426 77.08 77.93 74.05 74.30 -2.77 306,720 367,142 -20,902 Hover/Click
Jul23 230426 76.93 77.70 73.94 74.19 -2.68 103,041 249,516 -14,905 Hover/Click
Aug23 230426 76.58 77.26 73.63 73.87 -2.59 57,073 146,858 +10,772 Hover/Click
Sep23 230426 76.00 76.72 73.17 73.42 -2.50 43,122 178,692 +1,438 Hover/Click
Oct23 230426 75.43 76.09 72.71 72.92 -2.41 18,879 100,500 +4,389 Hover/Click
Nov23 230426 74.93 75.47 72.24 72.46 -2.30 10,713 63,428 -1,504 Hover/Click
Dec23 230426 74.34 74.99 71.76 72.04 -2.19 41,321 204,523 +756 Hover/Click
Jan24 230426 74.01 74.36 71.45 71.62 -2.11 3,052 35,236 -88 Hover/Click
Feb24 230426 73.46 73.95 71.13 71.25 -2.02 2,049 24,054 -288 Hover/Click
Mar24 230426 73.18 73.18 70.64 70.90 -1.95 4,250 39,647 -424 Hover/Click
Apr24 230426 73.04 73.04 70.56 70.58 -1.87 479 21,392 -29 Hover/Click
May24 230426 72.19 72.19 70.28 70.30 -1.79 631 16,794 -51 Hover/Click
Jun24 230426 71.90 72.43 69.75 70.05 -1.71 10,105 86,241 +683 Hover/Click
Jul24 230426 70.00 70.05 69.77 69.77 -1.64 337 12,720 -80 Hover/Click
Aug24 230426 70.75 71.15 69.49 69.49 -1.57 194 10,279 -11 Hover/Click
Sep24 230426 69.58 71.11 69.19 69.23 -1.50 597 33,568 -118 Hover/Click
Total Volume and Open Interest 621,205 1,843,366 -19,106  
e-miNY Crude Oil(NYM)
Jun23 230426 77.150 77.925 74.075 74.300 -2.775 12,651 2,604 -389  
Jul23 230426 77.000 77.700 73.975 74.200 -2.675 393 1,240 -18  
Aug23 230426 76.675 77.250 73.650 73.875 -2.575 23 39 +1  
Sep23 230426 76.675 76.700 73.200 73.425 -2.500 7 47 +3  
Oct23 230426 74.400 74.400 72.700 72.925 -2.400 5 5 +0  
Nov23 230426 74.200 74.200 72.450 72.450 -2.300 1 19 +1  
Dec23 230426 74.650 74.950 71.800 72.050 -2.175 37 320 -9  
Jan24 230426 73.075 73.650 71.625 71.625 -2.100 1 10 +0  
Feb24 230426 73.600 73.600 71.250 71.250 -2.025 0 12 +0  
Mar24 230426 70.750 70.900 70.750 70.900 -1.950 0 8 +0  
Total Volume and Open Interest 13,120 4,368 -413  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230426 245.10 247.03 236.93 237.30 -7.81 27,142 25,944 -6,969 Hover/Click
Jun23 230426 244.63 246.76 236.50 236.92 -7.85 60,663 79,531 +4,355 Hover/Click
Jul23 230426 245.05 246.83 236.54 237.00 -7.92 20,550 33,752 +2,835 Hover/Click
Aug23 230426 246.12 247.33 237.35 237.70 -7.79 6,270 16,116 +876 Hover/Click
Sep23 230426 247.27 247.96 238.14 238.59 -7.54 4,797 20,967 -90 Hover/Click
Oct23 230426 246.93 248.28 238.75 239.16 -7.33 2,663 17,001 +526 Hover/Click
Nov23 230426 245.00 245.02 238.77 239.14 -7.21 2,897 13,240 -16 Hover/Click
Dec23 230426 247.15 247.79 238.47 238.85 -7.11 8,639 23,437 +663 Hover/Click
Jan24 230426 245.12 247.67 238.52 238.93 -6.96 978 7,179 +296 Hover/Click
Feb24 230426 244.29 246.95 238.48 238.61 -6.70 266 2,902 -86 Hover/Click
Mar24 230426 243.69 245.50 237.21 237.47 -6.50 335 4,264 -13 Hover/Click
Apr24 230426 241.73 241.73 235.24 235.39 -6.35 365 3,216 -26 Hover/Click
May24 230426 240.52 240.56 234.00 234.33 -6.20 330 1,772 +30 Hover/Click
Jun24 230426 239.49 240.91 233.19 233.44 -6.06 1,040 5,096 +523 Hover/Click
Total Volume and Open Interest 137,921 266,889 +3,134  
RBOB Gasoline(NYM) Weekly Monthly
May23 230426 260.02 261.92 254.17 254.94 -3.92 28,132 26,356 -5,664 Hover/Click
Jun23 230426 256.62 258.80 250.34 251.25 -4.58 64,307 97,027 +362 Hover/Click
Jul23 230426 252.25 254.71 246.14 246.94 -5.01 31,761 48,243 +3,325 Hover/Click
Aug23 230426 248.73 250.21 241.75 242.43 -5.25 15,494 20,717 -306 Hover/Click
Sep23 230426 243.72 245.20 236.95 237.59 -5.27 9,598 33,044 -241 Hover/Click
Oct23 230426 227.02 228.55 220.18 220.79 -5.46 4,162 22,141 -693 Hover/Click
Nov23 230426 223.00 223.04 215.20 215.56 -5.50 1,581 14,871 +69 Hover/Click
Dec23 230426 217.58 219.59 211.46 212.05 -5.45 2,035 16,240 +53 Hover/Click
Jan24 230426 215.73 216.11 210.49 210.72 -5.29 385 11,018 +57 Hover/Click
Feb24 230426 215.63 215.63 210.47 210.73 -5.18 150 1,436 +25 Hover/Click
Total Volume and Open Interest 158,155 297,058 -2,911  
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 56,324 21,618 -12,765 Hover/Click
Jun23 230426 2.385 2.413 2.274 2.305 -0.132 117,955 187,355 +1,826 Hover/Click
Jul23 230426 2.571 2.612 2.476 2.495 -0.133 55,040 261,469 +2,758 Hover/Click
Aug23 230426 2.651 2.685 2.557 2.571 -0.133 20,091 64,642 +1,282 Hover/Click
Sep23 230426 2.625 2.663 2.543 2.553 -0.131 19,925 122,595 +1,678 Hover/Click
Oct23 230426 2.716 2.755 2.641 2.650 -0.127 19,435 106,723 +742 Hover/Click
Nov23 230426 3.168 3.191 3.089 3.099 -0.117 6,060 49,851 +492 Hover/Click
Dec23 230426 3.621 3.660 3.567 3.577 -0.112 4,207 44,574 +230 Hover/Click
Jan24 230426 3.857 3.898 3.806 3.817 -0.110 7,772 80,824 +909 Hover/Click
Feb24 230426 3.792 3.795 3.713 3.724 -0.103 1,854 26,634 -51 Hover/Click
Mar24 230426 3.444 3.477 3.401 3.417 -0.086 3,341 46,539 -213 Hover/Click
Apr24 230426 3.161 3.190 3.124 3.146 -0.076 5,753 52,216 +256 Hover/Click
May24 230426 3.154 3.183 3.121 3.146 -0.071 2,491 24,853 +364 Hover/Click
Jun24 230426 3.290 3.323 3.269 3.293 -0.066 1,940 7,675 +263 Hover/Click
Jul24 230426 3.475 3.475 3.406 3.435 -0.066 1,121 7,128 -29 Hover/Click
Aug24 230426 3.492 3.512 3.451 3.479 -0.061 547 7,646 -8 Hover/Click
Total Volume and Open Interest 335,633 1,282,476 -1,560  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230426 80.92 81.47 77.46 77.69 -3.08 197,899 241,576 -37,744 Hover/Click
Jul23 230426 80.71 81.36 77.50 77.72 -2.88 245,656 505,651 +7,122 Hover/Click
Aug23 230426 80.39 81.00 77.25 77.49 -2.74 111,027 273,595 +10,678 Hover/Click
Sep23 230426 79.97 80.58 76.93 77.18 -2.63 87,393 185,504 +2,595 Hover/Click
Oct23 230426 79.49 80.08 76.51 76.79 -2.53 46,527 119,207 +3,250 Hover/Click
Nov23 230426 79.02 79.60 76.13 76.42 -2.43 20,508 98,127 -967 Hover/Click
Dec23 230426 78.53 79.12 75.74 76.03 -2.35 64,853 263,725 +3,693 Hover/Click
Jan24 230426 78.02 78.66 75.41 75.67 -2.27 6,565 47,531 +235 Hover/Click
Feb24 230426 77.52 78.23 75.15 75.35 -2.18 7,720 52,635 -16 Hover/Click
Mar24 230426 77.33 77.86 74.80 75.08 -2.09 8,806 49,162 -326 Hover/Click
Apr24 230426 76.75 77.29 74.55 74.81 -2.02 2,275 20,274 +735 Hover/Click
May24 230426 76.81 76.96 74.31 74.57 -1.94 1,075 13,880 +402 Hover/Click
Jun24 230426 76.39 76.86 74.04 74.34 -1.85 11,984 82,220 +68 Hover/Click
Jul24 230426 74.08 74.08 74.08 74.08 -1.77 310 13,273 -28 Hover/Click
Total Volume and Open Interest 834,516 2,269,488 -8,944  
Gas Oil(ICE) Weekly Monthly
May23 230426 716.25 722.00 689.25 704.75 -11.50 31,538 100,382 -2,429 Hover/Click
Jun23 230426 714.25 719.75 688.00 704.50 -10.25 52,356 139,783 +2,317 Hover/Click
Jul23 230426 714.75 719.50 688.25 705.50 -9.25 26,137 64,299 +763 Hover/Click
Aug23 230426 715.25 719.75 689.75 706.75 -8.75 11,540 36,089 +358 Hover/Click
Sep23 230426 714.50 721.00 691.50 708.25 -8.00 14,367 40,900 +336 Hover/Click
Oct23 230426 719.50 722.00 693.50 710.25 -7.25 8,772 30,910 +957 Hover/Click
Nov23 230426 716.75 718.75 691.75 708.00 -6.75 4,167 24,159 +257 Hover/Click
Dec23 230426 709.75 714.75 687.00 703.75 -6.25 18,783 64,839 +1,303 Hover/Click
Jan24 230426 711.25 712.50 686.75 702.50 -6.00 2,087 15,528 -29 Hover/Click
Feb24 230426 711.00 711.00 686.75 701.25 -5.75 1,149 10,013 -183 Hover/Click
Total Volume and Open Interest 178,199 602,976 +4,578  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230426 77.35 77.94 74.07 74.30 -2.77 43,752 83,103 +645 Hover/Click
Jul23 230426 77.18 77.72 73.98 74.19 -2.68 40,905 65,784 +3,450 Hover/Click
Aug23 230426 76.86 77.26 73.82 73.87 -2.59 28,895 34,661 -572 Hover/Click
Sep23 230426 76.30 76.70 73.23 73.42 -2.50 23,309 48,741 +1,840 Hover/Click
Oct23 230426 75.89 75.97 72.92 72.92 -2.41 9,026 16,496 +778 Hover/Click
Nov23 230426 75.31 75.31 72.46 72.46 -2.30 2,209 9,852 -102 Hover/Click
Dec23 230426 74.78 74.96 71.82 72.04 -2.19 5,772 73,172 +551 Hover/Click
Jan24 230426 72.53 72.53 71.62 71.62 -2.11 151 8,335 -10 Hover/Click
Feb24 230426 71.52 71.53 71.25 71.25 -2.02 458 5,205 +41 Hover/Click
Mar24 230426 72.40 72.41 70.90 70.90 -1.95 229 8,817 -9 Hover/Click
Apr24 230426 71.34 71.34 70.58 70.58 -1.87 374 3,458 +266 Hover/Click
May24 230426 70.30 70.30 70.30 70.30 -1.79 65 1,729 +25 Hover/Click
Jun24 230426 71.38 71.38 70.05 70.05 -1.71 1,154 19,209 +338 Hover/Click
Jul24 230426 69.77 69.77 69.77 69.77 -1.64 32 1,823 +32 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 23 4,155 +0 Hover/Click
Total Volume and Open Interest 158,926 453,515 +7,786  
US Dollar Index(ICE) Weekly Monthly
Jun23 230426 101.570 101.630 100.740 101.205 -0.387 11,947 32,889 -855 Hover/Click
Sep23 230426 101.260 101.260 100.450 100.875 -0.397 69 730 +30 Hover/Click
Dec23 230426 100.705 100.705 100.705 100.705 -0.397 0 42 +0 Hover/Click
Total Volume and Open Interest 12,016 33,661 -825  
Australian Dollar(CME) Weekly Monthly
Jun23 230426 66.40 66.57 66.06 66.07 -0.26 55,265 169,000 +869 Hover/Click
Sep23 230426 66.71 66.76 66.31 66.32 -0.24 8 506 -1 Hover/Click
Dec23 230426 66.52 66.90 66.52 66.52 -0.21 0 87 +0 Hover/Click
Total Volume and Open Interest 55,345 170,000 +860  
British Pound(CME) Weekly Monthly
Jun23 230426 124.21 125.31 124.17 124.70 +0.49 72,558 221,647 +2,600 Hover/Click
Sep23 230426 124.33 125.42 124.32 124.83 +0.50 17 2,178 +1 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 72,672 233,491 +2,580  
Canadian Dollar(CME) Weekly Monthly
Jun23 230426 73.46 73.61 73.33 73.35 -0.02 55,158 140,875 +590 Hover/Click
Sep23 230426 73.64 73.73 73.47 73.47 -0.02 33 2,559 +6 Hover/Click
Dec23 230426 73.83 73.83 73.57 73.57 -0.03 6 1,244 +6 Hover/Click
Mar24 230426 73.79 73.90 73.66 73.66 -0.02 0 143 +0 Hover/Click
Total Volume and Open Interest 55,211 145,358 +609  
Japanese Yen(CME) Weekly Monthly
Jun23 230426 75.40 75.79 75.25 75.48 -0.01 104,462 175,991 -1,257 Hover/Click
Sep23 230426 76.41 76.82 76.33 76.53 +0.01 55 2,161 +5 Hover/Click
Dec23 230426 77.72 77.81 77.38 77.54 +0.01 0 209 +0 Hover/Click
Total Volume and Open Interest 104,704 181,513 -1,154  
Swiss Franc(CME) Weekly Monthly
Jun23 230426 112.81 113.66 112.71 112.93 +0.12 16,502 41,271 +549 Hover/Click
Sep23 230426 114.70 114.71 113.81 114.02 +0.13 9 334 +3 Hover/Click
Dec23 230426 115.60 115.60 114.77 115.03 +0.19 10 117 +10 Hover/Click
Total Volume and Open Interest 16,521 41,722 +562  
EuroFX(CME) Weekly Monthly
Jun23 230426 110.10 111.29 110.02 110.73 +0.67 157,609 763,300 +5,762 Hover/Click
Sep23 230426 110.58 111.78 110.51 111.22 +0.68 629 6,850 +7 Hover/Click
Dec23 230426 110.96 112.14 110.88 111.59 +0.69 126 2,042 -56 Hover/Click
Total Volume and Open Interest 158,514 776,574 +5,744  
Mexican Peso(CME) Weekly Monthly
Jun23 230426 547.00 548.63 543.63 545.63 -0.13 39,040 270,562 +6,430 Hover/Click
Sep23 230426 536.50 538.25 534.63 535.75 unch 1 656 +0 Hover/Click
Total Volume and Open Interest 39,041 271,243 +6,430  
Brazilian Real(CME) Weekly Monthly
May23 230426 197.30 198.50 197.05 197.75 +0.65 12,069 38,950 -6,014  
Jun23 230426 196.00 197.25 195.85 196.60 +0.65 8,887 15,735 +7,348 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 20,956 54,689 +1,334  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230426 132~070 132~210 131~130 131~230 -0~210 167,697 1,183,567 -1,512 Hover/Click
Sep23 230426 132~100 132~270 131~220 131~300 -0~200 26 426 -1 Hover/Click
Dec23 230426 132~030 132~030 132~030 132~030 -0~200       Hover/Click
Total Volume and Open Interest 167,723 1,183,993 -1,513  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230426 115~240 115~305 115~100 115~175 -0~080 840,959 4,382,544 +20,701 Hover/Click
Sep23 230426 116~140 116~235 116~040 116~110 -0~080 426 7,746 +172 Hover/Click
Dec23 230426 116~245 116~245 116~245 116~245 -0~080       Hover/Click
Total Volume and Open Interest 841,385 4,390,290 +20,873  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230426 110~066 110~110 109~280 110~032 -0~046 687,515 4,494,274 +21,247 Hover/Click
Sep23 230426 110~220 110~294 110~150 110~214 -0~050 1,737 9,666 +1,578 Hover/Click
Dec23 230426 111~054 111~054 111~054 111~054 -0~050       Hover/Click
Total Volume and Open Interest 689,252 4,503,940 +22,825  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230426 103~134 103~152 103~071 103~114 -0~021 272,623 2,684,219 +5,856 Hover/Click
Sep23 230426 104~006 104~032 103~285 103~306 -0~030 10 98 -1 Hover/Click
Dec23 230426 104~166 104~166 104~166 104~166 -0~030       Hover/Click
Total Volume and Open Interest 272,633 2,684,317 +5,855  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230426 95.300 95.320 95.270 95.305 +0.025 21,857 186,830 -1,524  
Sep23 230426 95.160 95.190 95.105 95.160 +0.020 23,244 148,098 +3,627  
Dec23 230426 95.255 95.305 95.200 95.265 +0.025 12,515 118,331 +1,558  
Mar24 230426 95.500 95.550 95.455 95.515 +0.025 16,914 99,356 +2,270  
Jun24 230426 95.785 95.830 95.735 95.795 +0.030 15,161 105,150 +2,041  
Sep24 230426 95.995 96.045 95.955 96.010 +0.030 13,969 86,151 +822  
Dec24 230426 96.120 96.170 96.090 96.135 +0.025 15,171 107,102 +1,920  
Mar25 230426 96.185 96.235 96.155 96.200 +0.020 8,893 63,832 -941  
Jun25 230426 96.235 96.270 96.190 96.235 +0.015 4,279 45,722 -424  
Sep25 230426 96.270 96.300 96.220 96.265 +0.010 6,265 33,960 -244  
Dec25 230426 96.315 96.340 96.260 96.300 +0.005 4,637 39,775 +89  
Mar26 230426 96.340 96.375 96.295 96.335 +0.005 3,570 38,544 +463  
Jun26 230426 96.365 96.405 96.325 96.365 unch 3,177 14,054 +673  
Sep26 230426 96.390 96.435 96.355 96.395 unch 6,893 16,465 +2,676  
Dec26 230426 96.455 96.475 96.395 96.435 unch 3,218 17,381 -594  
Mar27 230426 96.510 96.510 96.445 96.470 -0.005 2,925 17,544 +595  
Jun27 230426 96.535 96.540 96.465 96.500 -0.005 1,336 8,462 -471  
Sep27 230426 96.560 96.560 96.490 96.525 -0.005 775 3,136 -211  
Total Volume and Open Interest 175,654 1,308,209 +13,470  
Ultra T-Bond(CBOT)
Jun23 230426 141~27 142~21 140~23 141~07 -0~28 96,766 1,424,850 +1,247  
Sep23 230426 142~09 143~01 141~08 141~21 -0~28 2 183 -2  
Dec23 230426 141~21 141~21 141~21 141~21 -0~28        
Total Volume and Open Interest 96,768 1,425,033 +1,245  
Ultra 10-Yr T-Note(CBOT)
Jun23 230426 121~300 122~075 121~130 121~210 -0~115 178,425 1,601,786 +6,664  
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 178,425 1,601,786 +6,664  
30 Day Federal Funds(CBOT)
Apr23 230426 95.173 95.173 95.170 95.173 +0.003 2,436 476,575 -66  
May23 230426 94.990 95.010 94.975 95.005 +0.010 48,474 360,068 +1,665  
Jun23 230426 94.960 94.980 94.925 94.965 unch 20,753 142,006 +3,275  
Jul23 230426 94.965 94.985 94.910 94.960 -0.010 53,134 278,243 +17,400  
Aug23 230426 95.030 95.055 94.965 95.025 -0.015 46,463 247,772 +14,507  
Sep23 230426 95.075 95.110 95.020 95.085 -0.010 7,155 39,665 +551  
Total Volume and Open Interest 214,519 1,852,662 +37,702  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230426 147.72 148.14 147.71 148.04 +0.32 589 16,294 -119 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 589 16,294 -119  
Euro-Buxl(EUREX)
Jun23 230426 138.48 139.86 136.80 137.98 -0.70 47,056 208,795 +3,772  
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 47,056 208,804 +3,772  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230426 135.08 135.74 134.52 134.99 -0.03 543,332 1,165,262 -34,983 Hover/Click
Sep23 230426 134.41 134.96 133.88 134.31 -0.05 6 119 +4 Hover/Click
Dec23 230426 133.79 133.79 133.79 133.79 -0.03       Hover/Click
Total Volume and Open Interest 543,338 1,165,381 -34,979  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230426 117.60 118.03 117.42 117.66 +0.13 484,596 1,262,069 -108,713 Hover/Click
Sep23 230426 117.01 117.01 117.01 117.01 +0.12 8 78 -1 Hover/Click
Dec23 230426 118.73 118.73 118.73 118.73 +0.13       Hover/Click
Total Volume and Open Interest 484,604 1,262,147 -108,714  
Euro-Schatz(EUREX)
Jun23 230426 105.58 105.72 105.51 105.61 +0.10 305,802 1,649,784 -27,822  
Sep23 230426 105.82 105.82 105.82 105.82 +0.14 0 2 +0  
Dec23 230426 105.61 105.61 105.61 105.61 +0.10        
Total Volume and Open Interest 305,802 1,649,786 -27,822  
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 0 130 +0  
Dec23 230426 96.330 96.350 96.330 96.350 +0.090 0 27 +0  
Total Volume and Open Interest 0 497 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230426 101~29 102~04 101~04 101~19 -0~05 134,129 450,852 +8,948 Hover/Click
Sep23 230426 101~12 101~12 101~12 101~12 -0~03 0 40 +0 Hover/Click
Total Volume and Open Interest 134,129 450,892 +8,948  
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 230426 96.440 96.460 96.405 96.440 +0.035 128,147 525,000 +2,336  
Sep23 230426 96.235 96.270 96.175 96.235 +0.065 104,737 598,722 +13,314  
Dec23 230426 96.340 96.380 96.265 96.335 +0.075 82,410 392,002 +10,850  
Total Volume and Open Interest 702,457 3,416,620 +42,404  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230426 96.27 96.40 96.27 96.38 +0.11 21,244 197,550 +914  
Sep23 230426 96.21 96.39 96.21 96.37 +0.18 20,579 129,383 +757  
Dec23 230426 96.22 96.43 96.22 96.41 +0.21 16,815 158,962 +1,320  
Mar24 230426 96.29 96.51 96.29 96.49 +0.22 15,320 105,716 -45  
Jun24 230426 96.40 96.61 96.40 96.60 +0.23 5,632 98,932 +69  
Sep24 230426 96.50 96.70 96.50 96.69 +0.23 4,277 82,206 +396  
Dec24 230426 96.58 96.78 96.58 96.77 +0.22 2,184 51,772 -588  
Mar25 230426 96.65 96.84 96.64 96.83 +0.22 2,460 30,075 +298  
Jun25 230426 96.83 96.88 96.83 96.88 +0.21 42 1,970 -15  
Sep25 230426 96.91 96.91 96.91 96.91 +0.21 0 431 +0  
Total Volume and Open Interest 88,558 857,400 +3,102  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230426 96.58 96.73 96.58 96.70 +0.15 118,058 1,068,743 -6,790  
Sep23 230426 96.70 96.70 96.70 96.70 +0.15        
Total Volume and Open Interest 118,058 1,068,743 -6,790  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230426 96.93 97.11 96.92 97.08 +0.18 115,081 719,760 -15,796  
Sep23 230426 97.08 97.08 97.08 97.08 +0.18        
Total Volume and Open Interest 115,081 719,760 -15,796  
Gold(CMX) Weekly Monthly
Apr23 230426 1997.8 1998.8 1985.6 1985.7 -8.3 145 394 -24 Hover/Click
Jun23 230426 2007.7 2020.2 1993.7 1996.0 -8.5 139,878 386,408 -2,323 Hover/Click
Aug23 230426 2026.0 2039.1 2012.6 2014.9 -8.6 5,728 43,028 +2,897 Hover/Click
Oct23 230426 2048.7 2056.0 2032.8 2033.4 -8.6 210 9,738 +8 Hover/Click
Dec23 230426 2064.0 2075.0 2048.6 2051.1 -8.8 1,317 26,409 +332 Hover/Click
Feb24 230426 2090.9 2091.4 2065.8 2068.0 -9.1 461 3,797 +76 Hover/Click
Apr24 230426 2098.1 2098.1 2082.4 2083.4 -9.5 534 1,114 +117 Hover/Click
Jun24 230426 2097.3 2097.3 2097.3 2097.3 -10.7 12 676 -2 Hover/Click
Aug24 230426 2116.3 2116.3 2111.0 2111.0 -11.0 5 57 +4 Hover/Click
Oct24 230426 2123.4 2123.4 2123.4 2123.4 -11.2 4 33 +1 Hover/Click
Dec24 230426 2136.7 2136.7 2136.7 2136.7 -11.4 3 458 +0 Hover/Click
Feb25 230426 2152.6 2152.6 2152.6 2152.6 -11.5       Hover/Click
Total Volume and Open Interest 148,834 473,847 +1,044  
Silver(CMX) Weekly Monthly
May23 230426 2504.5 2532.5 2481.5 2487.6 -0.6 55,060 34,893 -9,928 Hover/Click
Jul23 230426 2526.5 2551.5 2501.0 2507.1 -1.7 33,499 103,629 +8,891 Hover/Click
Sep23 230426 2553.5 2570.0 2522.5 2528.3 -2.2 1,375 9,879 +158 Hover/Click
Dec23 230426 2583.0 2598.5 2552.5 2558.6 -4.3 571 5,803 +68 Hover/Click
Mar24 230426 2589.0 2589.7 2588.5 2589.7 -4.5 68 1,071 +10 Hover/Click
May24 230426 2604.5 2609.6 2604.5 2609.6 -4.8 4 265 -1 Hover/Click
Jul24 230426 2635.0 2635.0 2627.1 2627.1 -4.8 0 5 +0 Hover/Click
Total Volume and Open Interest 90,775 156,290 -778  
Platinum(NYMEX) Weekly Monthly
Jul23 230426 1104.9 1124.0 1100.1 1106.0 +7.8 27,509 66,255 +511 Hover/Click
Oct23 230426 1110.6 1129.4 1105.2 1111.3 +7.4 416 4,291 +112 Hover/Click
Jan24 230426 1116.0 1127.3 1114.8 1114.8 +7.3 61 353 +22 Hover/Click
Apr24 230426 1120.0 1120.0 1119.2 1119.2 +7.3 19 22 +0 Hover/Click
Total Volume and Open Interest 28,005 70,925 +645  
Palladium(NYMEX) Weekly Monthly
Jun23 230426 1482.50 1527.50 1481.00 1508.40 +27.50 2,877 10,167 -89 Hover/Click
Sep23 230426 1512.50 1535.00 1508.50 1527.40 +28.00 557 1,743 +323 Hover/Click
Dec23 230426 1535.00 1541.30 1535.00 1541.30 +28.30 0 64 +0 Hover/Click
Total Volume and Open Interest 3,434 11,977 +234  
Copper(CMX) Weekly Monthly
May23 230426 384.80 388.90 383.80 385.35 +0.55 56,086 27,037 -9,195 Hover/Click
Jul23 230426 386.60 390.95 385.00 386.15 -0.35 45,579 109,282 +8,606 Hover/Click
Sep23 230426 387.70 391.50 385.50 386.60 -0.50 7,021 25,290 +2,288 Hover/Click
Dec23 230426 388.30 392.05 386.10 387.30 -0.55 3,421 25,354 +924 Hover/Click
Mar24 230426 391.80 392.25 387.05 387.70 -0.60 1,241 6,551 +492 Hover/Click
Total Volume and Open Interest 115,026 203,343 +3,089  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230426 33726 33762 33347 33424 -228 121,541 95,977 +472 Hover/Click
Sep23 230426 33960 34008 33618 33681 -227 124 602 +34 Hover/Click
Dec23 230426 33857 34177 33857 33857 -206 0 11 +0 Hover/Click
Mar24 230426 34006 34006 34006 34006 -222 1 2 +1 Hover/Click
Total Volume and Open Interest 121,666 96,592 +507  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230426 4110.25 4116.25 4068.75 4076.00 -17.25 1,328,041 2,238,832 +10,309 Hover/Click
Sep23 230426 4149.50 4152.50 4106.00 4112.75 -17.00 1,432 17,611 -48 Hover/Click
Dec23 230426 4171.00 4184.50 4140.25 4147.25 -16.75 104 3,138 +61 Hover/Click
Mar24 230426 4201.25 4212.25 4177.50 4179.75 -16.25 43 156 +42 Hover/Click
Total Volume and Open Interest 1,329,620 2,262,331 +10,364  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230426 12940.00 13012.25 12863.75 12887.75 +78.25 582,286 239,313 -4,629 Hover/Click
Sep23 230426 13084.50 13150.00 13006.75 13029.00 +80.25 486 3,216 -57 Hover/Click
Dec23 230426 13240.00 13257.75 13162.25 13163.00 +80.00 1 201 +0 Hover/Click
Total Volume and Open Interest 582,773 242,851 -4,686  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230426 2459.20 2466.90 2436.50 2441.10 -21.50 8,831 39,653 +347 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 8,831 39,653 +347  
Volatility Index(CBOE)
Apr23 230419 17.15 17.65 16.75 16.75 -0.30 54,373 54,447 -11,184  
May23 230426 20.60 21.13 19.80 20.42 -0.60 47,601 175,105 -2,675  
Jun23 230426 22.65 23.02 22.05 22.50 -0.47 35,802 94,065 +5,370  
Jul23 230426 23.70 23.97 23.20 23.56 -0.41 9,023 38,149 +1,157  
Total Volume and Open Interest 104,142 374,812 +5,440  
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 -17.00 122,167 501,165 +601 Hover/Click
Sep23 230426 1767.80 1772.50 1749.10 1753.10 -17.10 154 3,349 +101 Hover/Click
Dec23 230426 1770.50 1770.50 1765.80 1770.50 -16.30 0 2 +0 Hover/Click
Total Volume and Open Interest 122,321 504,516 +702  
Nikkei 225(CME)
Jun23 230426 28470 28575 28275 28345 -55 2,098 12,282 +52  
Sep23 230426 28300 28525 28300 28300 -55 2 12 +0  
Total Volume and Open Interest 2,100 12,294 +52  
Nikkei 225(SGX) Weekly Monthly
Jun23 230426 28635 28645 28320 28395 -225 25,123 112,583 -215  
Sep23 230426 28520 28565 28340 28340 -225 0 356 +0  
Dec23 230426 28115 28115 28115 28115 -225 0 6,442 +0  
Total Volume and Open Interest 25,123 128,691 -215  
Nikkei 225 Mini(JPX)
Jun23 230426 28580 28645 28320 28410 -210 616,150 462,460 +14,224  
Sep23 230426 28525 28580 28255 28340 -210 16,502 25,394 +283  
Dec23 230426 28300 28350 28030 28120 -210 1,153 4,847 -34  
Total Volume and Open Interest 652,043 548,965 +17,549  
Nikkei 225(JPX)
Jun23 230426 28580 28650 28320 28410 -210 36,540 218,056 -131  
Sep23 230426 28500 28580 28260 28340 -210 505 14,942 +93  
Dec23 230426 28280 28320 28120 28120 -210 14 29,452 -1  
Total Volume and Open Interest 37,069 301,405 +276  
Nikkei 225(CME) Yen
Jun23 230426 28445 28550 28250 28315 -55 12,525 45,486 +550  
Sep23 230426 28390 28460 28210 28250 -55 6 41 +6  
Dec23 230426 28045 28045 28045 28045 -55        
Total Volume and Open Interest 12,531 45,527 +556  
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 47,805 234,289 +5,362  
Jun23 230426 7406.5 7406.5 7351.0 7385.0 -58.5 16 1,779 +38  
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 47,821 236,069 -57,883  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230426 19583 19927 19372 19755 +179 171,653 92,045 -17,547  
May23 230426 19535 19874 19334 19708 +167 57,260 41,516 +30,919  
Jun23 230426 19496 19807 19299 19638 +162 1,663 9,160 +51  
Total Volume and Open Interest 231,541 153,780 +13,705  
DAX(EUREX) Weekly Monthly
Jun23 230426 15933.0 15956.0 15817.0 15918.0 -88.0 41,294 75,807 -5,006  
Sep23 230426 16140.0 16140.0 16000.0 16052.0 -90.0 6 150 +0  
Dec23 230426 16192.0 16192.0 16192.0 16192.0 -96.0 0 3 +0  
Total Volume and Open Interest 41,300 75,960 -5,006  
Mini-DAX(EUREX)
Jun23 230426 15942.0 15955.0 15817.0 15918.0 -88.0 22,651 13,612 -1,681  
Sep23 230426 16048.0 16052.0 15989.0 16052.0 -90.0 1 57 -5  
Dec23 230426 16192.0 16192.0 16192.0 16192.0 -96.0        
Total Volume and Open Interest 22,652 13,669 -1,686  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230426 4309 4319 4281 4303 -33 549,506 3,587,327 -52,171  
Sep23 230426 4340 4341 4310 4329 -33 6,020 33,555 +995  
Dec23 230426 4353 4353 4353 4353 -35 0 57,833 +0  
Total Volume and Open Interest 555,526 3,681,321 -51,176  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230426 11472 11480 11319 11354 -163 26,426 134,048 -2,875  
Sep23 230426 11416 11416 11387 11387 -164 147 382 +144  
Dec23 230426 11474 11474 11428 11428 -165 150 644 +150  
Total Volume and Open Interest 26,723 135,074 -2,581  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230426 7866.50 7890.00 7811.00 7846.00 -43.50 62,023 590,715 -923  
Sep23 230426 7859.00 7859.50 7838.00 7859.50 -43.50 0 733 +0  
Dec23 230426 7914.50 7914.50 7914.50 7914.50 -43.50 0 39 +0  
Total Volume and Open Interest 62,023 591,487 -923  
SPI 200(SFE) Weekly Monthly
Jun23 230426 7337.0 7357.0 7294.0 7327.0 -3.0 33,402 248,952 +1,685  
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        
Total Volume and Open Interest 33,402 249,042 -1,107  
FTSE MIB(ISE)
Jun23 230426 26980.00 26995.00 26665.00 26915.00 -176.00 13,465 98,042 +313  
Sep23 230426 26920.00 27025.00 26765.00 26987.00 -176.00 39 382 +20  
Dec23 230426 27024.00 27024.00 27024.00 27024.00 -171.00 0 4 +0  
Total Volume and Open Interest 13,504 98,428 +333  
KOSPI 200(KFE)
Jun23 230426 324.90 326.70 324.55 325.25 -0.50 192,488 329,714 +5,230  
Sep23 230426 326.50 328.15 326.05 326.60 -0.65 195 22,715 -285  
Dec23 230426 329.00 329.00 328.70 328.70 -0.30 6 28,182 -303  
Total Volume and Open Interest 192,689 400,540 +4,646  
GSCI(CME) Weekly Monthly
May23 230426 562.00 566.50 556.00 557.15 -11.35 26 587 -12  
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 26 587 -12  
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