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 Thu April 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230427 1435.00 1443.00 1420.75 1426.75 -9.25 51,187 16,053 -20,463 Hover/Click
Jul23 230427 1414.75 1417.25 1401.75 1403.75 -11.00 151,492 280,185 -4,571 Hover/Click
Aug23 230427 1363.25 1365.00 1350.50 1351.00 -12.25 13,564 29,698 +424 Hover/Click
Sep23 230427 1287.25 1289.25 1274.75 1275.25 -12.00 8,283 23,617 +36 Hover/Click
Nov23 230427 1266.75 1268.25 1254.75 1255.50 -11.25 42,426 179,235 -2,023 Hover/Click
Jan24 230427 1273.50 1275.25 1262.50 1263.50 -10.75 4,900 26,930 +105 Hover/Click
Mar24 230427 1270.00 1272.00 1260.50 1262.00 -8.75 2,998 25,120 +277 Hover/Click
May24 230427 1273.75 1275.00 1264.00 1265.50 -7.75 966 11,229 +184 Hover/Click
Jul24 230427 1273.25 1277.00 1267.00 1269.00 -7.50 330 4,880 -8 Hover/Click
Aug24 230427 1260.25 1260.25 1257.75 1257.75 -7.75 9 89 -2 Hover/Click
Sep24 230427 1226.25 1226.25 1225.75 1226.00 -2.75 15 273 +11 Hover/Click
Nov24 230427 1215.00 1215.75 1208.50 1211.75 -3.00 197 6,599 +5 Hover/Click
Jan25 230427 1212.25 1212.25 1212.25 1212.25 -3.00 0 53 +0 Hover/Click
Mar25 230427 1201.00 1201.00 1201.00 1201.00 -3.00 0 2 +0 Hover/Click
Total Volume and Open Interest 276,368 604,909 -26,026  
Soybean Meal(CBOT) Weekly Monthly
May23 230427 427.00 428.50 421.80 427.90 +1.90 26,824 9,431 -10,807 Hover/Click
Jul23 230427 428.00 428.20 422.00 427.40 unch 84,631 199,390 -1,427 Hover/Click
Aug23 230427 421.00 422.30 417.30 421.50 +0.20 13,318 34,830 +757 Hover/Click
Sep23 230427 411.90 412.40 408.60 411.60 unch 7,253 36,930 +635 Hover/Click
Oct23 230427 404.10 404.30 401.10 403.60 -0.10 4,227 23,715 +726 Hover/Click
Dec23 230427 402.80 402.90 399.50 401.90 -0.70 18,144 85,506 +1,715 Hover/Click
Jan24 230427 400.20 400.40 397.30 399.60 -0.70 2,636 23,610 +799 Hover/Click
Mar24 230427 392.90 394.10 390.40 393.40 -0.30 787 10,640 +86 Hover/Click
May24 230427 389.00 390.20 387.10 389.60 -0.50 368 4,377 +43 Hover/Click
Jul24 230427 386.80 392.40 386.60 388.80 -0.90 499 2,982 +125 Hover/Click
Total Volume and Open Interest 159,053 433,703 -7,214  
Soybean Oil(CBOT) Weekly Monthly
May23 230427 52.14 52.14 50.37 50.78 -1.30 28,598 6,671 -13,345 Hover/Click
Jul23 230427 52.55 52.61 50.57 50.83 -1.67 73,693 203,563 +6,871 Hover/Click
Aug23 230427 52.21 52.32 50.37 50.63 -1.61 11,075 46,433 +1,662 Hover/Click
Sep23 230427 51.85 51.95 50.08 50.34 -1.56 7,225 39,720 +1,430 Hover/Click
Oct23 230427 51.34 51.45 49.64 49.90 -1.52 4,487 23,709 +146 Hover/Click
Dec23 230427 51.17 51.20 49.34 49.64 -1.49 15,549 97,640 +710 Hover/Click
Jan24 230427 50.97 51.03 49.25 49.55 -1.43 3,237 17,304 +621 Hover/Click
Mar24 230427 50.84 50.86 49.18 49.47 -1.38 1,199 14,308 +125 Hover/Click
May24 230427 50.30 50.43 49.16 49.40 -1.34 1,025 7,868 +429 Hover/Click
Jul24 230427 50.40 50.72 49.17 49.43 -1.28 482 4,946 +115 Hover/Click
Total Volume and Open Interest 146,629 468,378 -1,229  
Canola(WCE) Weekly Monthly
May23 230427 745.0 766.0 734.5 734.5 -20.5 3,162 3,265 -1,174 Hover/Click
Jul23 230427 734.3 739.7 701.7 708.6 -26.3 14,058 144,033 -1,914 Hover/Click
Nov23 230427 699.3 706.6 677.1 683.4 -19.9 11,807 95,335 +944 Hover/Click
Jan24 230427 707.6 712.2 683.9 689.3 -19.7 3,545 10,477 +1,304 Hover/Click
Mar24 230427 710.5 716.2 690.6 693.7 -19.8 1,156 3,798 +1,001 Hover/Click
May24 230427 700.9 700.9 690.0 693.0 -17.8 0 256 +0 Hover/Click
Total Volume and Open Interest 33,728 257,331 +161  
Corn(CBOT) Weekly Monthly
May23 230427 642.00 644.25 621.75 627.00 -14.50 65,293 49,429 -28,383 Hover/Click
Jul23 230427 601.75 602.50 580.50 581.50 -19.50 145,390 525,554 -4,939 Hover/Click
Sep23 230427 548.00 548.00 530.25 530.75 -15.75 27,311 202,113 +1,069 Hover/Click
Dec23 230427 543.50 544.00 530.25 530.75 -12.75 49,210 334,385 +651 Hover/Click
Mar24 230427 553.00 553.75 540.00 540.75 -12.25 4,105 43,213 +10 Hover/Click
May24 230427 559.50 560.00 547.00 547.75 -11.75 3,560 18,430 +622 Hover/Click
Jul24 230427 563.25 563.75 551.25 551.75 -11.50 5,746 18,325 +2,254 Hover/Click
Sep24 230427 535.00 535.00 529.25 529.50 -8.50 238 3,930 -2 Hover/Click
Dec24 230427 528.00 529.00 520.50 522.00 -6.75 1,092 17,088 +233 Hover/Click
Mar25 230427 528.75 530.00 528.00 529.00 -7.25 0 320 +0 Hover/Click
Total Volume and Open Interest 301,959 1,214,458 -28,485  
Wheat(CBOT) Weekly Monthly
May23 230427 628.75 630.75 610.50 614.75 -12.50 18,041 9,626 -7,764 Hover/Click
Jul23 230427 643.75 645.50 625.50 629.25 -12.75 63,261 215,776 +3,412 Hover/Click
Sep23 230427 655.00 657.75 637.00 640.75 -13.50 14,599 58,476 +798 Hover/Click
Dec23 230427 673.00 674.50 654.00 658.00 -13.75 9,524 58,106 -437 Hover/Click
Mar24 230427 684.50 685.25 665.00 669.25 -13.25 3,608 13,983 +1,024 Hover/Click
May24 230427 687.00 688.00 668.25 673.50 -12.75 728 3,713 +141 Hover/Click
Total Volume and Open Interest 110,478 363,741 -2,649  
Wheat(KCBT) Weekly Monthly
May23 230427 796.00 798.50 769.50 778.75 -14.75 7,756 3,154 -3,215 Hover/Click
Jul23 230427 786.00 787.25 762.25 765.25 -18.00 29,308 95,366 +3,465 Hover/Click
Sep23 230427 783.75 784.50 760.50 762.75 -18.25 9,715 30,322 +1,085 Hover/Click
Dec23 230427 786.75 786.75 763.75 766.25 -17.75 6,497 35,485 +460 Hover/Click
Mar24 230427 786.75 789.50 767.25 769.25 -18.25 1,258 6,584 +227 Hover/Click
May24 230427 774.00 785.75 765.00 766.75 -18.00 465 1,595 +157 Hover/Click
Jul24 230427 750.00 750.00 739.00 741.25 -16.25 52 834 +11 Hover/Click
Total Volume and Open Interest 55,053 173,514 +2,190  
Wheat(MGE) Weekly Monthly
May23 230427 808.50 808.50 767.00 769.00 -39.00 3,317 1,049 -1,435 Hover/Click
Jul23 230427 814.00 815.25 784.25 785.00 -28.00 8,047 26,636 +1,327 Hover/Click
Sep23 230427 815.25 819.50 790.25 790.25 -24.00 2,739 16,931 -232 Hover/Click
Dec23 230427 825.00 827.00 800.00 800.25 -21.75 1,387 7,253 +398 Hover/Click
Mar24 230427 833.25 833.25 810.00 810.25 -19.00 344 848 +93 Hover/Click
May24 230427 825.50 825.50 811.25 811.25 -16.75 14 42 +10 Hover/Click
Total Volume and Open Interest 15,854 52,828 +161  
Oats(CBOT) Weekly Monthly
May23 230427 322.00 322.50 305.00 306.25 -16.25 409 265 -334 Hover/Click
Jul23 230427 328.50 330.00 311.00 314.25 -12.25 561 3,253 +228 Hover/Click
Sep23 230427 334.00 334.50 320.25 320.50 -12.50 59 358 +2 Hover/Click
Dec23 230427 345.25 345.50 329.50 332.00 -13.00 95 735 -3 Hover/Click
Total Volume and Open Interest 1,162 4,687 -89  
Rough Rice(CBOT) Weekly Monthly
May23 230427 16.85 16.99 16.76 16.86 -0.07 164 470 -120 Hover/Click
Jul23 230427 17.01 17.13 16.90 17.06 -0.04 312 3,318 -47 Hover/Click
Sep23 230427 15.18 15.34 15.09 15.17 -0.08 22 3,228 +11 Hover/Click
Nov23 230427 15.44 15.44 15.39 15.39 -0.09 2 430 +0 Hover/Click
Total Volume and Open Interest 500 7,465 -156  
Live Cattle(CME) Weekly Monthly
Apr23 230427 174.850 175.500 174.450 175.450 +0.915 1,064 760 -850 Hover/Click
Jun23 230427 164.735 165.380 163.880 165.200 +0.620 23,371 146,053 -461 Hover/Click
Aug23 230427 163.485 163.935 162.750 163.850 +0.450 13,337 101,399 +1,000 Hover/Click
Oct23 230427 167.485 167.750 166.900 167.685 +0.250 6,205 47,644 +298 Hover/Click
Dec23 230427 171.700 171.880 171.150 171.785 +0.135 4,164 31,650 +226 Hover/Click
Feb24 230427 175.550 175.850 175.100 175.600 +0.050 1,673 11,803 +220 Hover/Click
Total Volume and Open Interest 51,493 350,392 +907  
Feeder Cattle(CME) Weekly Monthly
Apr23 230427 202.700 202.785 202.500 202.685 unch 510 2,261 -108 Hover/Click
May23 230427 210.700 211.935 210.380 211.535 +1.250 4,208 10,917 -296 Hover/Click
Aug23 230427 231.350 231.880 230.200 231.580 +0.630 9,141 30,012 +447 Hover/Click
Sep23 230427 234.500 234.900 233.000 234.535 +0.800 3,435 8,453 +563 Hover/Click
Oct23 230427 235.235 236.485 234.550 236.050 +0.815 1,983 4,055 +382 Hover/Click
Nov23 230427 235.500 236.850 234.880 236.450 +1.100 1,108 3,417 +219 Hover/Click
Jan24 230427 232.950 234.650 232.685 234.580 +1.750 385 1,748 +109 Hover/Click
Total Volume and Open Interest 20,839 61,074 +1,327  
Lean Hogs(CME) Weekly Monthly
May23 230427 78.400 78.580 77.350 78.130 -0.150 847 3,997 +365  
Jun23 230427 89.950 91.050 88.430 90.100 -0.180 29,578 100,089 -363 Hover/Click
Jul23 230427 92.030 93.150 91.050 92.500 -0.030 6,862 32,668 +1,337 Hover/Click
Aug23 230427 93.030 93.850 92.100 93.480 +0.130 5,746 28,335 -149 Hover/Click
Oct23 230427 82.700 83.550 82.380 83.450 +0.370 4,450 32,642 +525 Hover/Click
Dec23 230427 78.500 79.450 78.430 79.350 +0.620 2,869 20,387 -126 Hover/Click
Feb24 230427 82.500 83.280 82.200 83.230 +0.630 969 8,420 +108 Hover/Click
Apr24 230427 86.150 86.850 86.050 86.800 +0.400 204 2,083 +30 Hover/Click
Total Volume and Open Interest 51,579 228,806 +1,761  
Class III Milk(CME) Weekly Monthly
Apr23 230427 18.63 18.63 18.62 18.62 unch 42 3,584 -1 Hover/Click
May23 230427 16.70 17.06 16.53 16.91 +0.30 442 4,685 -56 Hover/Click
Jun23 230427 17.18 17.53 17.07 17.45 +0.27 510 4,994 +226 Hover/Click
Jul23 230427 17.95 18.01 17.85 17.99 +0.01 194 3,013 +138 Hover/Click
Aug23 230427 18.70 18.79 18.67 18.75 +0.04 41 1,645 +22 Hover/Click
Sep23 230427 19.20 19.25 19.17 19.17 -0.02 34 1,590 +10 Hover/Click
Oct23 230427 19.35 19.36 19.32 19.35 +0.03 25 1,184 +14 Hover/Click
Nov23 230427 19.36 19.42 19.36 19.42 +0.06 23 1,001 +7 Hover/Click
Dec23 230427 19.04 19.15 19.04 19.15 +0.11 23 843 +16 Hover/Click
Jan24 230427 18.70 18.81 18.70 18.81 -0.04 6 177 +6 Hover/Click
Feb24 230427 18.64 18.64 18.64 18.64 -0.15 9 178 +6 Hover/Click
Mar24 230427 18.54 18.54 18.54 18.54 -0.15 5 204 +4 Hover/Click
Apr24 230427 18.59 18.59 18.59 18.59 unch 0 74 +0 Hover/Click
Total Volume and Open Interest 1,354 23,342 +392  
Cocoa(ICE) Weekly Monthly
May23 230427 3171 3171 3150 3150 -26 18 484 -16 Hover/Click
Jul23 230427 2942 2960 2913 2924 -26 20,219 141,109 -1,290 Hover/Click
Sep23 230427 2944 2954 2915 2924 -20 9,728 65,761 +1,168 Hover/Click
Dec23 230427 2923 2932 2901 2911 -14 3,116 63,876 +672 Hover/Click
Mar24 230427 2885 2892 2868 2877 -10 2,323 34,161 +324 Hover/Click
May24 230427 2869 2874 2850 2860 -11 276 6,441 +52 Hover/Click
Jul24 230427 2844 2847 2834 2843 -12 44 5,210 -4 Hover/Click
Total Volume and Open Interest 35,928 321,456 +807  
Coffee "C"(ICE) Weekly Monthly
May23 230427 192.80 192.80 192.10 192.10 -3.75 12 473 -29 Hover/Click
Jul23 230427 191.30 191.60 187.25 188.20 -3.40 14,161 87,166 +1,157 Hover/Click
Sep23 230427 188.15 188.50 184.30 185.40 -3.15 6,195 44,227 +472 Hover/Click
Dec23 230427 185.45 185.85 182.00 182.90 -3.05 3,314 30,986 -55 Hover/Click
Mar24 230427 185.10 185.40 181.30 182.50 -3.00 965 14,792 +67 Hover/Click
May24 230427 185.35 185.35 182.15 182.80 -3.00 288 7,549 -53 Hover/Click
Total Volume and Open Interest 25,248 194,522 +1,595  
Orange Juice(ICE) Weekly Monthly
May23 230427 272.50 272.50 261.50 270.10 -6.20 557 560 -336 Hover/Click
Jul23 230427 268.50 272.00 259.85 266.30 -3.55 1,125 8,252 +71 Hover/Click
Sep23 230427 263.50 263.65 255.10 259.60 -3.55 93 524 +59 Hover/Click
Nov23 230427 249.10 252.95 249.10 252.95 -2.10 16 157 +6 Hover/Click
Jan24 230427 242.95 242.95 242.95 242.95 -2.20 0 34 +0 Hover/Click
Mar24 230427 226.80 226.80 226.80 226.80 -2.20 0 1 +0 Hover/Click
Total Volume and Open Interest 1,791 9,531 -200  
Sugar #11(ICE) Weekly Monthly
May23 230427 26.41 27.41 26.27 26.99 +0.48 24,959 26,635 -10,169 Hover/Click
Jul23 230427 25.75 26.83 25.55 26.35 +0.57 99,160 418,949 -3,732 Hover/Click
Oct23 230427 25.37 26.43 25.20 26.01 +0.61 54,669 215,726 +7,775 Hover/Click
Mar24 230427 24.90 25.87 24.74 25.53 +0.61 24,256 139,753 +3,181 Hover/Click
May24 230427 23.17 23.83 22.90 23.51 +0.43 6,019 48,185 +819 Hover/Click
Jul24 230427 21.99 22.57 21.86 22.28 +0.29 3,400 43,093 +449 Hover/Click
Oct24 230427 21.16 21.70 21.08 21.44 +0.22 2,479 31,225 +650 Hover/Click
Mar25 230427 20.71 21.27 20.70 21.05 +0.19 961 20,006 +261 Hover/Click
May25 230427 19.52 20.02 19.50 19.82 +0.15 135 6,154 +16 Hover/Click
Total Volume and Open Interest 216,312 959,024 -684  
London Cocoa(LCE) Weekly Monthly
May23 230427 2227 2238 2213 2218 -9 2,613 39,695 -929 Hover/Click
Jul23 230427 2228 2240 2215 2222 -8 8,957 86,431 -1,478 Hover/Click
Sep23 230427 2206 2216 2196 2204 -3 3,988 49,878 -24 Hover/Click
Dec23 230427 2148 2157 2143 2150 unch 3,674 56,815 -54 Hover/Click
Mar24 230427 2093 2098 2086 2092 +1 3,330 60,916 +1,399 Hover/Click
May24 230427 2085 2088 2074 2080 unch 784 14,433 +283 Hover/Click
Jul24 230427 2072 2073 2064 2069 -1 131 7,059 +73 Hover/Click
Total Volume and Open Interest 23,787 322,952 -430  
London Sugar(LCE) Weekly Monthly
Aug23 230427 693.30 730.50 693.00 720.10 +25.00 6,370 39,166 -331 Hover/Click
Oct23 230427 684.00 718.20 684.00 706.60 +21.40 3,021 19,755 +216 Hover/Click
Dec23 230427 675.00 704.30 675.00 694.10 +19.20 1,137 11,266 +30 Hover/Click
Mar24 230427 668.50 692.60 666.90 682.80 +16.10 564 6,448 +81 Hover/Click
May24 230427 650.80 670.10 649.40 661.90 +11.60 208 2,611 +56 Hover/Click
Total Volume and Open Interest 11,778 81,990 +366  
Cotton(ICE) Weekly Monthly
May23 230427 78.63 78.63 78.63 78.63 +2.12 73 6 -67 Hover/Click
Jul23 230427 78.75 81.10 78.12 80.40 +2.04 16,060 92,423 +2,498 Hover/Click
Oct23 230427 81.04 81.04 81.04 81.04 +1.35 0 23 +0 Hover/Click
Dec23 230427 79.29 81.31 78.95 80.62 +1.46 6,217 58,716 +434 Hover/Click
Mar24 230427 79.45 81.26 78.98 80.52 +1.38 1,407 9,165 +165 Hover/Click
May24 230427 79.72 80.85 78.99 80.40 +1.32 724 3,452 +139 Hover/Click
Total Volume and Open Interest 24,798 171,425 +3,259  
Crude Oil(NYM) Weekly Monthly
Jun23 230427 74.38 75.28 74.03 74.76 +0.46 497,778 349,364 +1,942 Hover/Click
Jul23 230427 74.30 75.12 73.88 74.58 +0.39 180,076 247,579 +11,737 Hover/Click
Aug23 230427 73.94 74.75 73.56 74.23 +0.36 97,284 170,698 +13,803 Hover/Click
Sep23 230427 73.42 74.28 73.11 73.75 +0.33 79,829 172,378 -4,489 Hover/Click
Oct23 230427 72.98 73.72 72.60 73.23 +0.31 31,768 112,043 +6,182 Hover/Click
Nov23 230427 72.53 73.17 72.13 72.73 +0.27 11,866 65,107 +53 Hover/Click
Dec23 230427 72.02 72.79 71.68 72.27 +0.23 91,417 206,389 +2,474 Hover/Click
Jan24 230427 71.68 72.01 71.39 71.83 +0.21 6,072 34,240 -1,179 Hover/Click
Feb24 230427 71.32 71.55 71.15 71.43 +0.18 2,388 24,035 -293 Hover/Click
Mar24 230427 71.07 71.48 70.70 71.06 +0.16 10,735 37,630 -1,134 Hover/Click
Apr24 230427 70.69 71.07 70.55 70.71 +0.13 1,103 21,741 +102 Hover/Click
May24 230427 70.50 70.50 70.27 70.42 +0.12 1,260 16,763 -12 Hover/Click
Jun24 230427 70.14 70.68 69.71 70.16 +0.11 21,040 88,462 +1,735 Hover/Click
Jul24 230427 69.85 69.85 69.85 69.85 +0.08 915 13,043 +297 Hover/Click
Aug24 230427 69.55 69.55 69.55 69.55 +0.07 444 10,550 -6 Hover/Click
Sep24 230427 69.11 69.61 69.09 69.27 +0.04 1,859 33,994 +393 Hover/Click
Total Volume and Open Interest 1,084,446 1,862,150 +35,955  
e-miNY Crude Oil(NYM)
Jun23 230427 74.425 75.275 74.025 74.750 +0.450 20,841 2,815 +213  
Jul23 230427 74.275 75.100 73.875 74.575 +0.375 959 1,282 +28  
Aug23 230427 74.100 74.725 73.600 74.225 +0.350 40 87 +19  
Sep23 230427 73.600 74.250 73.150 73.750 +0.325 33 62 -3  
Oct23 230427 73.100 73.700 72.650 73.225 +0.300 6 9 +4  
Nov23 230427 72.350 73.000 72.250 72.725 +0.275 2 18 -1  
Dec23 230427 72.000 72.750 71.700 72.275 +0.225 60 363 +21  
Jan24 230427 71.825 71.900 71.825 71.825 +0.200 3 10 +0  
Feb24 230427 71.425 71.500 71.425 71.425 +0.175 1 13 -1  
Mar24 230427 71.000 71.050 71.000 71.050 +0.150 2 6 -2  
Total Volume and Open Interest 21,951 4,736 +280  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230427 237.15 239.21 233.51 235.42 -1.88 13,430 10,987 -5,921 Hover/Click
Jun23 230427 237.01 238.85 233.24 235.25 -1.67 57,796 86,602 +5,052 Hover/Click
Jul23 230427 236.81 238.83 233.68 235.50 -1.50 24,488 36,483 +1,884 Hover/Click
Aug23 230427 238.29 239.25 234.52 236.33 -1.37 8,940 17,305 +114 Hover/Click
Sep23 230427 239.40 240.09 235.54 237.25 -1.34 12,945 22,276 +578 Hover/Click
Oct23 230427 239.99 240.75 236.13 237.95 -1.21 10,055 19,917 +1,321 Hover/Click
Nov23 230427 239.49 240.50 236.22 238.07 -1.07 5,350 13,805 +91 Hover/Click
Dec23 230427 239.78 240.62 235.94 237.84 -1.01 13,303 27,132 +1,769 Hover/Click
Jan24 230427 239.80 240.57 236.31 238.06 -0.87 2,497 7,770 +169 Hover/Click
Feb24 230427 239.13 240.21 236.18 237.84 -0.77 1,782 3,181 +98 Hover/Click
Mar24 230427 238.35 238.98 235.23 236.85 -0.62 1,803 4,490 +241 Hover/Click
Apr24 230427 236.05 236.54 233.65 234.94 -0.45 1,134 3,195 -40 Hover/Click
May24 230427 235.00 236.62 232.88 233.88 -0.45 432 1,948 +34 Hover/Click
Jun24 230427 233.71 234.83 231.49 232.98 -0.46 1,370 5,588 +206 Hover/Click
Total Volume and Open Interest 156,785 274,089 +5,864  
RBOB Gasoline(NYM) Weekly Monthly
May23 230427 254.94 256.37 251.75 253.28 -1.66 25,449 11,650 -4,794 Hover/Click
Jun23 230427 250.92 252.60 247.86 249.27 -1.98 85,014 102,345 +2,344 Hover/Click
Jul23 230427 246.60 248.29 243.81 245.07 -1.87 43,196 51,896 +1,870 Hover/Click
Aug23 230427 242.07 243.73 239.42 240.62 -1.81 18,361 23,834 +1,889 Hover/Click
Sep23 230427 237.80 238.89 234.85 235.99 -1.60 14,115 33,361 +328 Hover/Click
Oct23 230427 221.87 222.04 218.50 219.47 -1.32 4,796 22,506 +353 Hover/Click
Nov23 230427 215.35 216.56 213.58 214.50 -1.06 2,982 14,430 -91 Hover/Click
Dec23 230427 212.91 213.36 210.09 211.22 -0.83 6,976 17,199 +807 Hover/Click
Jan24 230427 210.68 211.30 209.50 210.01 -0.71 1,234 11,078 +101 Hover/Click
Feb24 230427 210.21 211.30 209.50 210.09 -0.64 477 1,446 -17 Hover/Click
Total Volume and Open Interest 203,890 295,854 +2,924  
e-miNY RBOB Gasoline(NYM)
May23 230427 253.28 253.28 253.28 253.28 -1.66 1 1 +0  
Jun23 230427 249.27 249.27 249.27 249.27 -1.98 1 2 +0  
Jul23 230427 245.07 245.07 245.07 245.07 -1.87 0 2 +0  
Aug23 230427 240.62 240.62 240.62 240.62 -1.81        
Total Volume and Open Interest 2 5 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230427 2.314 2.376 2.268 2.355 +0.050 149,625 203,313 +9,542 Hover/Click
Jul23 230427 2.510 2.567 2.465 2.548 +0.053 84,635 264,436 +2,534 Hover/Click
Aug23 230427 2.585 2.639 2.545 2.617 +0.046 31,270 69,361 +3,444 Hover/Click
Sep23 230427 2.567 2.624 2.529 2.600 +0.047 28,229 124,883 +1,531 Hover/Click
Oct23 230427 2.664 2.719 2.625 2.694 +0.044 33,002 108,874 +2,229 Hover/Click
Nov23 230427 3.108 3.159 3.073 3.139 +0.040 10,610 49,039 -712 Hover/Click
Dec23 230427 3.595 3.628 3.552 3.608 +0.031 4,948 43,782 -955 Hover/Click
Jan24 230427 3.833 3.863 3.791 3.844 +0.027 13,554 82,007 +556 Hover/Click
Feb24 230427 3.732 3.764 3.698 3.748 +0.024 7,282 28,059 +1,141 Hover/Click
Mar24 230427 3.437 3.465 3.401 3.448 +0.031 8,394 47,673 +374 Hover/Click
Apr24 230427 3.160 3.190 3.131 3.175 +0.029 10,008 52,263 -220 Hover/Click
May24 230427 3.168 3.191 3.130 3.177 +0.031 3,025 25,006 +151 Hover/Click
Jun24 230427 3.314 3.330 3.278 3.320 +0.027 580 7,776 +40 Hover/Click
Jul24 230427 3.441 3.472 3.421 3.458 +0.023 1,948 7,069 -32 Hover/Click
Aug24 230427 3.485 3.504 3.463 3.499 +0.020 1,842 8,293 +431 Hover/Click
Sep24 230427 3.448 3.465 3.423 3.457 +0.014 714 7,034 -140 Hover/Click
Total Volume and Open Interest 401,002 1,293,553 +19,017  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230427 77.77 78.61 77.39 78.37 +0.68 172,821 149,119 -42,605 Hover/Click
Jul23 230427 77.88 78.55 77.36 78.22 +0.50 540,610 555,408 +29,238 Hover/Click
Aug23 230427 77.57 78.24 77.07 77.89 +0.40 234,863 282,694 +5,081 Hover/Click
Sep23 230427 77.20 77.83 76.70 77.50 +0.32 154,777 203,677 +8,647 Hover/Click
Oct23 230427 76.80 77.36 76.30 77.06 +0.27 72,825 121,132 +1,540 Hover/Click
Nov23 230427 76.42 76.99 75.90 76.64 +0.22 47,168 104,985 +5,985 Hover/Click
Dec23 230427 76.02 76.59 75.50 76.22 +0.19 159,738 263,334 +299 Hover/Click
Jan24 230427 75.74 76.20 75.20 75.83 +0.16 13,553 48,438 +472 Hover/Click
Feb24 230427 75.40 75.81 74.94 75.48 +0.13 11,569 52,937 -15 Hover/Click
Mar24 230427 75.12 75.56 74.61 75.17 +0.09 17,419 50,888 +1,310 Hover/Click
Apr24 230427 74.90 75.23 74.34 74.88 +0.07 3,225 20,110 +184 Hover/Click
May24 230427 74.65 74.97 74.20 74.61 +0.04 1,553 13,837 +46 Hover/Click
Jun24 230427 74.40 74.76 73.83 74.35 +0.01 28,333 80,278 -2,275 Hover/Click
Jul24 230427 74.07 74.07 74.07 74.07 -0.01 1,114 13,334 +189 Hover/Click
Total Volume and Open Interest 1,511,161 2,262,870 +7,549  
Gas Oil(ICE) Weekly Monthly
May23 230427 691.00 696.75 679.75 687.50 -17.25 34,810 91,125 -2,921 Hover/Click
Jun23 230427 690.00 695.25 679.50 686.75 -17.75 92,657 142,015 -237 Hover/Click
Jul23 230427 691.00 695.25 680.50 687.50 -18.00 43,459 67,753 +1,120 Hover/Click
Aug23 230427 691.75 696.50 682.25 689.00 -17.75 20,044 37,646 -113 Hover/Click
Sep23 230427 693.25 697.75 684.25 691.00 -17.25 22,034 41,645 +760 Hover/Click
Oct23 230427 697.00 699.75 686.50 693.25 -17.00 10,634 33,717 +1,626 Hover/Click
Nov23 230427 695.00 697.75 685.00 691.50 -16.50 7,039 24,630 +536 Hover/Click
Dec23 230427 689.25 693.75 681.50 687.75 -16.00 35,477 68,914 +1,964 Hover/Click
Jan24 230427 691.00 691.25 681.25 687.25 -15.25 3,067 16,268 +605 Hover/Click
Feb24 230427 690.00 691.50 681.25 686.50 -14.75 1,186 10,237 +118 Hover/Click
Total Volume and Open Interest 286,837 613,629 +6,818  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230427 74.41 75.28 74.04 74.76 +0.46 45,419 81,761 -3,578 Hover/Click
Jul23 230427 74.29 75.05 73.90 74.58 +0.39 66,055 66,872 -698 Hover/Click
Aug23 230427 73.98 74.71 73.62 74.23 +0.36 44,882 36,287 -370 Hover/Click
Sep23 230427 73.53 74.22 73.16 73.75 +0.33 34,358 48,155 -172 Hover/Click
Oct23 230427 73.02 73.69 72.79 73.23 +0.31 17,260 18,332 +1,971 Hover/Click
Nov23 230427 72.72 73.00 72.41 72.73 +0.27 5,523 9,861 +156 Hover/Click
Dec23 230427 72.15 72.62 71.87 72.27 +0.23 15,128 76,316 +642 Hover/Click
Jan24 230427 71.89 71.89 71.83 71.83 +0.21 808 8,505 +76 Hover/Click
Feb24 230427 71.71 71.71 71.11 71.43 +0.18 434 5,266 +106 Hover/Click
Mar24 230427 71.17 71.17 70.70 71.06 +0.16 993 8,662 -92 Hover/Click
Apr24 230427 70.38 70.71 70.38 70.71 +0.13 151 3,481 +97 Hover/Click
May24 230427 70.42 70.42 70.42 70.42 +0.12 71 1,841 +60 Hover/Click
Jun24 230427 70.44 70.44 69.83 70.16 +0.11 4,637 20,782 +1,157 Hover/Click
Jul24 230427 69.85 69.85 69.85 69.85 +0.08 330 2,130 +286 Hover/Click
Aug24 230427 69.55 69.55 69.55 69.55 +0.06 0 1,061 +0 Hover/Click
Sep24 230427 69.27 69.27 69.27 69.27 +0.04 229 4,155 +0 Hover/Click
Total Volume and Open Interest 244,071 458,553 -2,110  
US Dollar Index(ICE) Weekly Monthly
Jun23 230427 101.160 101.560 100.930 101.253 +0.048 16,271 33,862 +122 Hover/Click
Sep23 230427 100.730 101.165 100.730 100.923 +0.048 136 695 +0 Hover/Click
Dec23 230427 100.785 100.785 100.753 100.753 +0.048 0 6 +0 Hover/Click
Total Volume and Open Interest 16,407 34,563 +122  
Australian Dollar(CME) Weekly Monthly
Jun23 230427 66.18 66.49 66.10 66.45 +0.38 90,428 183,030 +5,393 Hover/Click
Sep23 230427 66.45 66.73 66.35 66.69 +0.37 99 551 -5 Hover/Click
Dec23 230427 66.67 66.91 66.55 66.90 +0.38 1 90 +1 Hover/Click
Total Volume and Open Interest 90,712 184,142 +5,385  
British Pound(CME) Weekly Monthly
Jun23 230427 124.84 125.15 124.50 125.08 +0.38 109,655 221,802 +2,035 Hover/Click
Sep23 230427 124.89 125.26 124.66 125.23 +0.40 34 2,166 -5 Hover/Click
Dec23 230427 125.26 125.26 124.69 125.26 +0.42 2 8,779 +0 Hover/Click
Total Volume and Open Interest 109,739 233,669 +2,003  
Canadian Dollar(CME) Weekly Monthly
Jun23 230427 73.41 73.66 73.36 73.59 +0.24 83,969 151,492 +4,296 Hover/Click
Sep23 230427 73.53 73.79 73.49 73.72 +0.25 95 2,645 +8 Hover/Click
Dec23 230427 73.72 73.86 73.72 73.83 +0.26 4 1,268 +2 Hover/Click
Mar24 230427 73.78 73.95 73.78 73.92 +0.26 2 146 +2 Hover/Click
Total Volume and Open Interest 84,479 156,049 +4,263  
Japanese Yen(CME) Weekly Monthly
Jun23 230427 75.41 75.65 75.08 75.20 -0.28 173,470 178,179 -257 Hover/Click
Sep23 230427 76.47 76.64 76.13 76.25 -0.27 106 2,155 -5 Hover/Click
Dec23 230427 77.29 77.61 77.17 77.29 -0.25 16 215 +6 Hover/Click
Total Volume and Open Interest 174,174 183,925 -116  
Swiss Franc(CME) Weekly Monthly
Jun23 230427 112.88 112.95 112.03 112.49 -0.44 21,907 42,936 +1,672 Hover/Click
Sep23 230427 113.60 113.60 113.15 113.58 -0.44 254 375 +24 Hover/Click
Dec23 230427 114.57 114.57 114.10 114.57 -0.46 3 124 +3 Hover/Click
Total Volume and Open Interest 22,164 43,435 +1,699  
EuroFX(CME) Weekly Monthly
Jun23 230427 110.76 110.95 110.23 110.58 -0.15 283,972 765,393 +5,752 Hover/Click
Sep23 230427 111.22 111.43 110.74 111.07 -0.15 1,460 6,966 +340 Hover/Click
Dec23 230427 111.48 111.79 111.14 111.47 -0.12 34 2,054 +13 Hover/Click
Total Volume and Open Interest 287,504 778,906 +6,024  
Mexican Peso(CME) Weekly Monthly
Jun23 230427 545.25 549.50 543.88 548.75 +3.13 55,920 264,015 -2,580 Hover/Click
Sep23 230427 538.38 539.38 534.75 538.88 +3.13 5 661 +5 Hover/Click
Total Volume and Open Interest 55,925 264,701 -2,575  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230427 61.1600 61.6000 61.1300 61.4500 +0.3300 25,835 37,293 +706 Hover/Click
Sep23 230427 61.2600 61.4900 61.2100 61.4100 +0.3300 5 17 +5 Hover/Click
Total Volume and Open Interest 25,840 37,314 +711  
Brazilian Real(CME) Weekly Monthly
May23 230427 198.40 201.10 197.95 200.75 +3.00 7,979 32,068 -4,169  
Jun23 230427 197.30 199.85 196.90 199.50 +2.90 7,559 47,776 +5,269 Hover/Click
Jul23 230427 197.20 198.60 197.10 198.60 +3.10 0 4 +0  
Aug23 230427 197.35 197.35 197.35 197.35 +2.90        
Total Volume and Open Interest 15,539 79,849 +1,101  
Bitcoin RR(CME) Weekly Monthly
Apr23 230427 28670 29920 28205 29690 +1790 14,869 3,770 -2,957 Hover/Click
May23 230427 28725 30130 28415 29940 +1835 7,366 8,305 +1,613 Hover/Click
Jun23 230427 29735 30305 29220 30155 +1865 2,226 1,275 +715 Hover/Click
Jul23 230427 29500 30420 29470 30285 +1870 46 75 +22 Hover/Click
Aug23 230427 30385 30515 30385 30385 +1875 9 10 +5 Hover/Click
Total Volume and Open Interest 24,546 13,481 -583  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230427 131~150 131~200 130~070 130~130 -1~100 282,777 1,189,206 -3,626 Hover/Click
Sep23 230427 131~100 131~100 130~150 130~190 -1~110 186 623 +98 Hover/Click
Dec23 230427 130~240 130~240 130~240 130~240 -1~110 0 1 +0 Hover/Click
Total Volume and Open Interest 282,963 1,189,830 -3,528  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230427 115~135 115~175 114~210 114~235 -0~260 1,698,122 4,328,749 -24,218 Hover/Click
Sep23 230427 116~070 116~105 115~135 115~165 -0~265 4,371 10,932 +1,677 Hover/Click
Dec23 230427 115~300 115~300 115~300 115~300 -0~265       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230427 110~000 110~036 109~132 109~152 -0~200 1,403,522 4,593,672 +28,632 Hover/Click
Sep23 230427 110~184 110~216 110~000 110~016 -0~196 3,045 13,491 +2,440 Hover/Click
Dec23 230427 110~176 110~176 110~176 110~176 -0~196       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230427 103~096 103~115 103~001 103~010 -0~104 667,839 2,716,475 -2,864 Hover/Click
Sep23 230427 103~250 103~250 103~196 103~200 -0~106 22 106 +4 Hover/Click
Dec23 230427 104~060 104~060 104~060 104~060 -0~106       Hover/Click
Total Volume and Open Interest 667,861 2,716,581 -2,860  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230427 95.280 95.295 95.260 95.265 -0.040 36,135 189,934 +3,665  
Sep23 230427 95.130 95.150 95.085 95.090 -0.070 38,476 145,039 -979  
Dec23 230427 95.215 95.255 95.160 95.175 -0.090 34,260 121,708 +2,898  
Mar24 230427 95.460 95.505 95.400 95.415 -0.100 26,137 98,249 -1,314  
Jun24 230427 95.750 95.790 95.675 95.690 -0.105 26,032 107,539 +357  
Sep24 230427 95.960 96.010 95.890 95.905 -0.105 21,582 87,522 -175  
Dec24 230427 96.095 96.135 96.020 96.035 -0.100 21,084 108,680 +1,382  
Mar25 230427 96.160 96.195 96.090 96.100 -0.100 14,768 58,370 -532  
Jun25 230427 96.190 96.230 96.130 96.135 -0.100 11,567 45,726 -375  
Sep25 230427 96.220 96.255 96.160 96.165 -0.100 8,689 30,493 -3,934  
Dec25 230427 96.260 96.300 96.200 96.205 -0.095 6,763 40,842 +769  
Mar26 230427 96.290 96.325 96.240 96.245 -0.090 4,892 38,926 +105  
Jun26 230427 96.305 96.355 96.275 96.280 -0.085 2,494 14,982 +189  
Sep26 230427 96.340 96.390 96.310 96.315 -0.080 2,468 16,218 -124  
Dec26 230427 96.380 96.420 96.350 96.355 -0.080 2,567 17,322 -69  
Mar27 230427 96.425 96.460 96.390 96.395 -0.075 1,582 17,665 +44  
Jun27 230427 96.470 96.490 96.420 96.425 -0.075 1,288 8,652 -186  
Sep27 230427 96.475 96.505 96.450 96.455 -0.070 846 3,161 -2  
Total Volume and Open Interest 279,569 1,302,933 -1,090  
Ultra T-Bond(CBOT)
Jun23 230427 140~27 141~02 139~07 139~16 -1~23 169,828 1,433,743 +6,266  
Sep23 230427 140~18 140~18 139~23 139~30 -1~23 25 184 +4  
Dec23 230427 139~30 139~30 139~30 139~30 -1~23        
Total Volume and Open Interest 169,853 1,433,927 +6,270  
Ultra 10-Yr T-Note(CBOT)
Jun23 230427 121~155 121~205 120~200 120~225 -0~305 304,325 1,593,612 -8,722  
Sep23 230427 121~190 121~195 121~190 121~195 -0~305 2 2 +2  
Dec23 230427 121~125 121~125 121~125 121~125 -0~305        
Total Volume and Open Interest 304,327 1,593,614 -8,720  
30 Day Federal Funds(CBOT)
Apr23 230427 95.173 95.173 95.170 95.170 -0.003 47,573 499,360 +23,686  
May23 230427 94.990 95.000 94.965 94.970 -0.035 249,393 373,923 +13,247  
Jun23 230427 94.950 94.960 94.910 94.915 -0.050 46,682 154,692 +239  
Jul23 230427 94.940 94.955 94.885 94.890 -0.070 105,115 275,337 -2,797  
Aug23 230427 94.995 95.015 94.925 94.930 -0.095 62,140 282,356 +1,093  
Sep23 230427 95.050 95.070 94.970 94.970 -0.115 17,889 41,692 +347  
Total Volume and Open Interest 631,422 1,943,952 +34,885  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230427 148.03 148.10 147.89 148.03 -0.01 1,633 16,006 -333 Hover/Click
Sep23 230427 147.79 147.79 147.79 147.79 -0.25       Hover/Click
Dec23 230427 147.69 147.69 147.69 147.69 -0.25       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230427 137.20 137.56 135.76 136.20 -1.78 73,293 212,397 -2,581  
Sep23 230427 136.40 136.70 135.90 135.90 -1.78 1 9 +0  
Dec23 230427 135.20 135.20 135.20 135.20 -1.78        
Total Volume and Open Interest 73,294 212,406 -2,581  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230427 134.72 134.87 133.89 134.12 -0.87 981,520 1,277,800 -5,282 Hover/Click
Sep23 230427 133.59 133.59 133.29 133.48 -0.83 10 336 -1 Hover/Click
Dec23 230427 132.92 132.92 132.92 132.92 -0.87       Hover/Click
Total Volume and Open Interest 981,530 1,278,136 -5,283  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230427 117.59 117.64 117.10 117.22 -0.44 689,099 1,409,843 +35,199 Hover/Click
Sep23 230427 116.82 116.84 116.57 116.57 -0.44 0 80 -3 Hover/Click
Dec23 230427 118.29 118.29 118.29 118.29 -0.44       Hover/Click
Total Volume and Open Interest 689,099 1,409,923 +35,196  
Euro-Schatz(EUREX)
Jun23 230427 105.62 105.62 105.42 105.46 -0.15 698,554 1,742,060 -11,903  
Sep23 230427 105.67 105.67 105.67 105.67 -0.15 0 4 +0  
Dec23 230427 105.46 105.46 105.46 105.46 -0.15        
Total Volume and Open Interest 698,554 1,742,064 -11,903  
3-Mth Euribor(EUREX)
Jun23 230427 96.425 96.425 96.425 96.425 -0.025 0 70 +0  
Sep23 230427 96.205 96.205 96.205 96.205 -0.045 2 130 -6  
Dec23 230427 96.285 96.285 96.285 96.285 -0.065 1 28 +1  
Total Volume and Open Interest 4 499 -4  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230427 101~03 101~16 100~20 100~25 -0~27 263,554 462,578 +4,122 Hover/Click
Sep23 230427 100~17 100~17 100~17 100~17 -0~27 0 40 +0 Hover/Click
Total Volume and Open Interest 263,554 462,618 +4,122  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230427 96.430 96.445 96.405 96.420 -0.020 214,112 512,762 +2,311  
Sep23 230427 96.220 96.230 96.170 96.195 -0.040 213,883 595,620 +379  
Dec23 230427 96.315 96.325 96.255 96.275 -0.060 172,669 376,161 -6,076  
Total Volume and Open Interest 1,387,990 3,389,589 -10,825  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230427 96.38 96.39 96.32 96.33 -0.05 58,245 197,740 -1,702  
Sep23 230427 96.37 96.38 96.30 96.31 -0.06 27,503 132,086 +280  
Dec23 230427 96.41 96.42 96.33 96.35 -0.06 18,085 156,605 -973  
Mar24 230427 96.50 96.52 96.41 96.43 -0.06 12,605 107,958 +1,924  
Jun24 230427 96.62 96.62 96.51 96.53 -0.07 11,319 100,015 +1,314  
Sep24 230427 96.71 96.71 96.60 96.62 -0.07 7,460 83,195 +831  
Dec24 230427 96.78 96.78 96.68 96.70 -0.07 3,982 52,631 +279  
Mar25 230427 96.84 96.85 96.74 96.76 -0.07 1,521 29,848 +63  
Jun25 230427 96.85 96.85 96.81 96.81 -0.07 25 1,987 +25  
Sep25 230427 96.86 96.86 96.86 96.86 -0.05 0 431 +0  
Total Volume and Open Interest 140,746 862,900 +2,040  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230427 96.70 96.72 96.60 96.63 -0.07 122,968 1,076,472 +1,395  
Sep23 230427 96.63 96.63 96.63 96.63 -0.07        
Total Volume and Open Interest 122,968 1,076,472 +1,395  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230427 97.08 97.10 96.99 97.01 -0.07 149,241 715,583 -1,679  
Sep23 230427 97.01 97.01 97.01 97.01 -0.07        
Total Volume and Open Interest 149,241 715,583 -1,679  
Gold(CMX) Weekly Monthly
Jun23 230427 1999.8 2013.3 1982.0 1999.0 +3.0 241,399 383,473 +732 Hover/Click
Aug23 230427 2018.1 2031.9 2001.0 2017.9 +3.0 12,362 51,188 +4,952 Hover/Click
Oct23 230427 2038.0 2049.2 2019.6 2036.5 +3.1 569 10,061 +229 Hover/Click
Dec23 230427 2053.7 2066.9 2037.2 2054.1 +3.0 1,156 26,496 +203 Hover/Click
Feb24 230427 2071.4 2083.7 2055.1 2071.2 +3.2 197 3,920 +52 Hover/Click
Apr24 230427 2085.0 2087.4 2085.0 2087.0 +3.6 93 1,280 +51 Hover/Click
Jun24 230427 2101.9 2101.9 2101.9 2101.9 +4.6 2 675 -1 Hover/Click
Aug24 230427 2117.8 2117.8 2115.8 2115.8 +4.8 2 59 +1 Hover/Click
Oct24 230427 2128.2 2128.2 2128.2 2128.2 +4.8 0 33 +0 Hover/Click
Dec24 230427 2141.5 2141.5 2141.5 2141.5 +4.8 0 458 +0 Hover/Click
Feb25 230427 2157.4 2157.4 2157.4 2157.4 +4.8       Hover/Click
Total Volume and Open Interest 256,395 478,851 +5,642  
Silver(CMX) Weekly Monthly
May23 230427 2497.5 2521.0 2456.0 2498.3 +10.7 64,251 7,720 -13,199 Hover/Click
Jul23 230427 2517.0 2541.0 2474.5 2520.9 +13.8 55,545 117,408 +7,039 Hover/Click
Sep23 230427 2540.5 2560.5 2496.5 2542.7 +14.4 1,201 10,441 +264 Hover/Click
Dec23 230427 2571.0 2586.0 2533.5 2572.3 +13.7 681 6,160 +107 Hover/Click
Mar24 230427 2605.0 2607.5 2565.0 2603.8 +14.1 44 1,186 +22 Hover/Click
May24 230427 2624.0 2626.0 2623.7 2623.7 +14.1 8 264 -1 Hover/Click
Jul24 230427 2641.2 2641.2 2641.2 2641.2 +14.1 1 6 +0 Hover/Click
Total Volume and Open Interest 122,508 143,963 -5,729  
Platinum(NYMEX) Weekly Monthly
Jul23 230427 1103.2 1114.4 1085.3 1093.2 -12.8 16,185 67,659 +203 Hover/Click
Oct23 230427 1114.2 1118.3 1091.0 1098.7 -12.6 328 4,357 +62 Hover/Click
Jan24 230427 1102.0 1107.7 1099.8 1102.3 -12.5 12 352 +1 Hover/Click
Apr24 230427 1106.7 1106.7 1106.7 1106.7 -12.5 2 22 +0 Hover/Click
Total Volume and Open Interest 16,527 72,391 +266  
Palladium(NYMEX) Weekly Monthly
Jun23 230427 1498.00 1526.50 1458.50 1492.40 -16.00 2,132 10,157 +30 Hover/Click
Sep23 230427 1536.00 1536.00 1481.50 1511.30 -16.10 383 2,261 +183 Hover/Click
Dec23 230427 1525.50 1525.50 1520.00 1525.20 -16.10 1 63 +1 Hover/Click
Total Volume and Open Interest 2,516 12,484 +214  
Copper(CMX) Weekly Monthly
May23 230427 384.10 387.90 380.50 386.45 +1.10 38,282 6,802 -11,086 Hover/Click
Jul23 230427 385.70 390.00 381.65 388.40 +2.25 73,076 122,616 +6,831 Hover/Click
Sep23 230427 386.60 390.35 382.20 388.85 +2.25 10,447 28,884 +1,239 Hover/Click
Dec23 230427 386.85 390.60 383.15 389.40 +2.10 3,553 26,149 +437 Hover/Click
Mar24 230427 386.30 390.45 384.40 389.70 +2.00 478 6,829 +143 Hover/Click
Total Volume and Open Interest 127,673 199,415 -3,007  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230427 33444 33967 33421 33929 +505 184,153 97,454 -1,039 Hover/Click
Sep23 230427 33705 34225 33685 34198 +517 129 696 -16 Hover/Click
Dec23 230427 33967 34382 33967 34345 +488 0 11 +0 Hover/Click
Mar24 230427 34519 34519 34519 34519 +513 0 1 +0 Hover/Click
Total Volume and Open Interest 184,282 98,162 -1,055  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230427 33460 33967 33420 33929 +505 119,341 28,721 -895 Hover/Click
Sep23 230427 33711 34227 33692 34198 +517 508 1,028 +25 Hover/Click
Dec23 230427 34250 34345 34250 34345 +488 9 67 +0 Hover/Click
Mar24 230427 34519 34519 34519 34519 +513 0 3 +0 Hover/Click
Total Volume and Open Interest 119,858 29,819 -870  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230427 4085.50 4166.50 4080.75 4153.75 +77.75 1,814,741 2,239,168 -2,140 Hover/Click
Sep23 230427 4121.00 4204.00 4118.00 4192.00 +79.25 3,126 19,148 +600 Hover/Click
Dec23 230427 4166.00 4237.25 4163.75 4229.00 +81.75 143 3,337 +107 Hover/Click
Mar24 230427 4264.25 4264.25 4264.25 4264.25 +84.50 88 52 -62 Hover/Click
Total Volume and Open Interest 1,818,099 2,264,299 -1,495  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230427 4085.50 4168.00 4080.75 4153.75 +77.75 1,142,361 253,833 +882 Hover/Click
Sep23 230427 4121.00 4204.25 4117.50 4192.00 +79.25 1,964 3,130 +87 Hover/Click
Dec23 230427 4158.75 4240.00 4158.75 4229.00 +81.75 35 375 -1 Hover/Click
Mar24 230427 4197.00 4264.25 4197.00 4264.25 +84.50 1 134 +0 Hover/Click
Total Volume and Open Interest 1,144,362 257,480 +969  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230427 12965.00 13333.00 12936.00 13231.25 +343.50 755,124 248,302 +4,181 Hover/Click
Sep23 230427 13105.25 13475.00 13078.00 13377.75 +348.75 705 3,339 +128 Hover/Click
Dec23 230427 13331.00 13582.00 13331.00 13508.00 +345.00 3 202 +1 Hover/Click
Total Volume and Open Interest 755,832 251,964 +4,310  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230427 12962.00 13331.50 12936.00 13231.25 +343.50 1,076,220 71,963 -638 Hover/Click
Sep23 230427 13100.25 13475.50 13079.25 13377.75 +348.75 2,694 2,706 +24 Hover/Click
Dec23 230427 13242.75 13588.00 13242.75 13508.00 +345.00 39 162 +13 Hover/Click
Total Volume and Open Interest 1,078,953 74,856 -601  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230427 2440.90 2480.80 2437.00 2478.40 +37.30 14,473 38,921 -425 Hover/Click
Sep23 230427 2495.20 2495.20 2495.20 2495.20 +35.10       Hover/Click
Dec23 230427 2513.60 2513.60 2513.60 2513.60 +35.40       Hover/Click
Total Volume and Open Interest 14,473 38,921 -425  
Volatility Index(CBOE)
Apr23 230419 17.15 17.65 16.75 16.75 -0.30 39,587 0 -54,447  
May23 230427 20.35 20.38 19.15 19.45 -0.97 97,228 157,530 -5,974  
Jun23 230427 22.37 22.47 21.55 21.81 -0.69 48,138 103,777 +4,382  
Jul23 230427 23.49 23.55 22.95 23.11 -0.45 17,468 37,757 -716  
Total Volume and Open Interest 183,002 368,243 -1,896  
S & P 600(CME)
Jun23 230427 1141.00 1141.00 1141.00 1141.00 +16.30        
Sep23 230427 1149.50 1149.50 1149.50 1149.50 +16.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230427 1736.40 1762.00 1731.70 1760.10 +22.30 211,572 517,495 +6,000 Hover/Click
Sep23 230427 1751.60 1777.40 1747.90 1776.10 +23.00 199 3,341 +9 Hover/Click
Dec23 230427 1790.30 1790.30 1764.60 1790.30 +19.80 0 2 +0 Hover/Click
Total Volume and Open Interest 211,771 520,838 +6,009  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230427 1735.30 1762.00 1731.60 1760.10 +22.30 80,552 19,362 +167 Hover/Click
Sep23 230427 1750.20 1777.80 1748.00 1776.10 +23.00 143 291 +0 Hover/Click
Dec23 230427 1790.30 1790.30 1790.30 1790.30 +19.80 0 22 +0 Hover/Click
Total Volume and Open Interest 80,695 19,677 +167  
Nikkei 225(CME)
Jun23 230427 28365 28780 28270 28740 +395 3,463 12,304 -58  
Sep23 230427 28300 28730 28300 28685 +385 0 12 +0  
Total Volume and Open Interest 3,463 12,316 -58  
Nikkei 225(SGX) Weekly Monthly
Jun23 230427 28395 28460 28240 28450 +55 38,445 114,431 +800  
Sep23 230427 28400 28400 28400 28400 +60 6 357 +1  
Dec23 230427 28170 28170 28170 28170 +55 0 6,382 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230427 28375 28460 28240 28440 +30 856,476 481,074 +15,138  
Sep23 230427 28315 28395 28180 28390 +50 21,914 25,152 -730  
Dec23 230427 28120 28160 27950 28150 +30 1,779 4,863 -75  
Total Volume and Open Interest 903,363 567,394 +14,270  
Nikkei 225(JPX)
Jun23 230427 28380 28460 28240 28440 +30 55,848 217,393 -1,287  
Sep23 230427 28310 28390 28180 28390 +50 791 15,477 +209  
Dec23 230427 28080 28160 27980 28150 +30 9 29,352 -99  
Total Volume and Open Interest 56,658 301,094 -1,262  
Nikkei 225(CME) Yen
Jun23 230427 28335 28750 28245 28710 +395 25,137 43,658 -519  
Sep23 230427 28200 28675 28200 28640 +390 7 38 -3  
Dec23 230427 28435 28435 28435 28435 +390        
Total Volume and Open Interest 25,144 43,696 -522  
Nikkei 225(CME) e-Mini Yen
Jun23 230427 28710 28710 28710 28710 +395        
Sep23 230427 28640 28640 28640 28640 +390        
Dec23 230427 28435 28435 28435 28435 +390        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May23 230427 7410.5 7494.5 7398.5 7447.0 +15.0 68,484 240,310 +451  
Jun23 230427 7392.5 7412.5 7362.0 7401.5 +16.5 69 1,795 +0  
Jul23 230427 7412.0 7412.0 7412.0 7412.0 +15.5        
Sep23 230427 7452.0 7452.0 7452.0 7452.0 +17.0        
Dec23 230427 7495.0 7495.0 7495.0 7495.0 +17.0        
Mar24 230427 7549.0 7549.0 7549.0 7549.0 +15.0        
Total Volume and Open Interest 68,553 242,106 +451  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230427 19746 19888 19678 19798 +43 126,074 22,749 -41,044  
May23 230427 19708 19846 19602 19758 +50 98,631 108,297 +25,372  
Jun23 230427 19628 19770 19547 19694 +56 425 9,990 -13  
Total Volume and Open Interest 226,084 152,396 -15,884  
DAX(EUREX) Weekly Monthly
Jun23 230427 15882.0 16004.0 15827.0 15921.0 +3.0 66,516 83,119 +3,875  
Sep23 230427 16016.0 16111.0 16016.0 16056.0 +4.0 11 154 +2  
Dec23 230427 16199.0 16199.0 16199.0 16199.0 +7.0 0 3 +0  
Total Volume and Open Interest 66,527 83,276 +3,877  
Mini-DAX(EUREX)
Jun23 230427 15862.0 16000.0 15826.0 15921.0 +3.0 40,741 15,622 +575  
Sep23 230427 16028.0 16118.0 15997.0 16056.0 +4.0 55 58 +4  
Dec23 230427 16199.0 16199.0 16199.0 16199.0 +7.0        
Total Volume and Open Interest 40,796 15,680 +579  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230427 4287 4347 4285 4319 +16 820,974 3,680,557 +32,948  
Sep23 230427 4321 4366 4321 4345 +16 27 33,569 +6  
Dec23 230427 4371 4371 4371 4371 +18 0 57,833 +0  
Total Volume and Open Interest 821,003 3,774,565 +32,954  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230427 11335 11401 11318 11325 -29 41,460 139,131 +4,844  
Sep23 230427 11409 11435 11358 11358 -29 18 1,336 +12  
Dec23 230427 11398 11398 11398 11398 -30 345 1,039 +345  
Total Volume and Open Interest 41,823 141,506 +5,201  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230427 7830.00 7874.00 7813.50 7828.50 -17.50 98,706 592,743 -249  
Sep23 230427 7835.00 7881.50 7835.00 7841.50 -18.00 5 729 -4  
Dec23 230427 7896.50 7896.50 7896.50 7896.50 -18.00 0 39 +0  
Total Volume and Open Interest 98,711 593,511 -253  
SPI 200(SFE) Weekly Monthly
Jun23 230427 7329.0 7336.0 7278.0 7290.0 -37.0 41,716 257,129 +5,718  
Sep23 230427 7246.0 7246.0 7246.0 7246.0 -38.0 0 7 +0  
Dec23 230427 7227.0 7227.0 7227.0 7227.0 -38.0 0 450 +0  
Total Volume and Open Interest 41,716 257,669 +5,718  
FTSE MIB(ISE)
Jun23 230427 26850.00 27140.00 26815.00 26992.00 +77.00 16,848 98,191 +1,260  
Sep23 230427 26985.00 27140.00 26900.00 27067.00 +80.00 16 409 +3  
Dec23 230427 27104.00 27104.00 27104.00 27104.00 +80.00 0 4 +0  
Total Volume and Open Interest 16,864 98,604 +1,263  
KOSPI 200(KFE)
Jun23 230427 324.35 326.35 322.05 325.85 +0.60 215,683 322,047 -3,458  
Sep23 230427 326.60 327.70 323.70 327.25 +0.65 251 21,908 -47  
Dec23 230427 326.00 329.20 326.00 329.20 +0.50 2 28,497 +200  
Total Volume and Open Interest 215,936 392,314 -3,375  
GSCI(CME) Weekly Monthly
May23 230427 555.25 558.10 553.60 555.70 -1.45 5 587 +2  
Jun23 230427 553.20 557.25 553.20 553.20 -1.45        
Jul23 230427 555.70 555.70 555.70 555.70 +3.55        
Total Volume and Open Interest 5 587 +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

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?