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 62,592 36,516 -23,441 Hover/Click
Jul23 230427 1414.75 1417.25 1401.75 1403.75 -11.00 181,764 284,756 +756 Hover/Click
Aug23 230427 1363.25 1365.00 1350.50 1351.00 -12.25 15,901 29,274 -470 Hover/Click
Sep23 230427 1287.25 1289.25 1274.75 1275.25 -12.00 9,212 23,581 -416 Hover/Click
Nov23 230427 1266.75 1268.25 1254.75 1255.50 -11.25 60,524 181,258 +1,309 Hover/Click
Jan24 230427 1273.50 1275.25 1262.50 1263.50 -10.75 4,606 26,825 +171 Hover/Click
Mar24 230427 1270.00 1272.00 1260.50 1262.00 -8.75 3,484 24,843 +412 Hover/Click
May24 230427 1273.75 1275.00 1264.00 1265.50 -7.75 1,190 11,045 +186 Hover/Click
Jul24 230427 1273.25 1277.00 1267.00 1269.00 -7.50 1,320 4,888 +300 Hover/Click
Aug24 230427 1260.25 1260.25 1257.75 1257.75 -7.75 4 91 +1 Hover/Click
Sep24 230427 1226.25 1226.25 1225.75 1226.00 -2.75 3 262 +1 Hover/Click
Nov24 230427 1215.00 1215.75 1208.50 1211.75 -3.00 276 6,594 +7 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 340,884 630,935 -21,186  
Soybean Meal(CBOT) Weekly Monthly
May23 230427 427.00 428.50 421.80 427.90 +1.90 43,580 20,238 -13,657 Hover/Click
Jul23 230427 428.00 428.20 422.00 427.40 unch 96,354 200,817 +253 Hover/Click
Aug23 230427 421.00 422.30 417.30 421.50 +0.20 14,007 34,073 +349 Hover/Click
Sep23 230427 411.90 412.40 408.60 411.60 unch 9,554 36,295 -67 Hover/Click
Oct23 230427 404.10 404.30 401.10 403.60 -0.10 5,532 22,989 +588 Hover/Click
Dec23 230427 402.80 402.90 399.50 401.90 -0.70 21,598 83,791 +400 Hover/Click
Jan24 230427 400.20 400.40 397.30 399.60 -0.70 3,265 22,811 +412 Hover/Click
Mar24 230427 392.90 394.10 390.40 393.40 -0.30 1,369 10,554 +165 Hover/Click
May24 230427 389.00 390.20 387.10 389.60 -0.50 944 4,334 +194 Hover/Click
Jul24 230427 386.80 392.40 386.60 388.80 -0.90 641 2,857 +160 Hover/Click
Total Volume and Open Interest 196,924 440,917 -11,182  
Soybean Oil(CBOT) Weekly Monthly
May23 230427 52.14 52.14 50.37 50.78 -1.30 39,279 20,016 -12,723 Hover/Click
Jul23 230427 52.55 52.61 50.57 50.83 -1.67 90,539 196,692 +9,003 Hover/Click
Aug23 230427 52.21 52.32 50.37 50.63 -1.61 11,620 44,771 +829 Hover/Click
Sep23 230427 51.85 51.95 50.08 50.34 -1.56 6,315 38,290 +933 Hover/Click
Oct23 230427 51.34 51.45 49.64 49.90 -1.52 4,128 23,563 +499 Hover/Click
Dec23 230427 51.17 51.20 49.34 49.64 -1.49 17,607 96,930 +2,444 Hover/Click
Jan24 230427 50.97 51.03 49.25 49.55 -1.43 3,120 16,683 +188 Hover/Click
Mar24 230427 50.84 50.86 49.18 49.47 -1.38 2,458 14,183 +950 Hover/Click
May24 230427 50.30 50.43 49.16 49.40 -1.34 1,663 7,439 +777 Hover/Click
Jul24 230427 50.40 50.72 49.17 49.43 -1.28 1,148 4,831 +453 Hover/Click
Total Volume and Open Interest 178,030 469,607 +3,389  
Canola(WCE) Weekly Monthly
May23 230427 745.0 766.0 734.5 734.5 -20.5 4,804 4,439 -2,973 Hover/Click
Jul23 230427 734.3 739.7 701.7 708.6 -26.3 15,110 145,947 +332 Hover/Click
Nov23 230427 699.3 706.6 677.1 683.4 -19.9 6,923 94,391 +2,461 Hover/Click
Jan24 230427 707.6 712.2 683.9 689.3 -19.7 498 9,173 +51 Hover/Click
Mar24 230427 710.5 716.2 690.6 693.7 -19.8 209 2,797 +202 Hover/Click
Total Volume and Open Interest 27,544 257,170 +73  
Corn(CBOT) Weekly Monthly
May23 230427 642.00 644.25 621.75 627.00 -14.50 100,633 77,812 -24,882 Hover/Click
Jul23 230427 601.75 602.50 580.50 581.50 -19.50 186,483 530,493 -960 Hover/Click
Sep23 230427 548.00 548.00 530.25 530.75 -15.75 34,655 201,044 +2,320 Hover/Click
Dec23 230427 543.50 544.00 530.25 530.75 -12.75 56,692 333,734 +379 Hover/Click
Mar24 230427 553.00 553.75 540.00 540.75 -12.25 7,625 43,203 +1,836 Hover/Click
May24 230427 559.50 560.00 547.00 547.75 -11.75 5,011 17,808 +1,275 Hover/Click
Jul24 230427 563.25 563.75 551.25 551.75 -11.50 5,416 16,071 +2,559 Hover/Click
Sep24 230427 535.00 535.00 529.25 529.50 -8.50 732 3,932 +53 Hover/Click
Dec24 230427 528.00 529.00 520.50 522.00 -6.75 1,263 16,855 +7 Hover/Click
Mar25 230427 528.75 530.00 528.00 529.00 -7.25 11 320 +10 Hover/Click
Total Volume and Open Interest 398,532 1,242,943 -17,394  
Wheat(CBOT) Weekly Monthly
May23 230427 628.75 630.75 610.50 614.75 -12.50 26,652 17,390 -12,293 Hover/Click
Jul23 230427 643.75 645.50 625.50 629.25 -12.75 85,290 212,364 +2,934 Hover/Click
Sep23 230427 655.00 657.75 637.00 640.75 -13.50 20,391 57,678 +2,353 Hover/Click
Dec23 230427 673.00 674.50 654.00 658.00 -13.75 13,286 58,543 +851 Hover/Click
Mar24 230427 684.50 685.25 665.00 669.25 -13.25 3,743 12,959 +575 Hover/Click
May24 230427 687.00 688.00 668.25 673.50 -12.75 1,303 3,572 +49 Hover/Click
Total Volume and Open Interest 151,904 366,390 -5,387  
Wheat(KCBT) Weekly Monthly
May23 230427 796.00 798.50 769.50 778.75 -14.75 8,861 6,369 -4,523 Hover/Click
Jul23 230427 786.00 787.25 762.25 765.25 -18.00 31,540 91,901 +1,815 Hover/Click
Sep23 230427 783.75 784.50 760.50 762.75 -18.25 10,150 29,237 +488 Hover/Click
Dec23 230427 786.75 786.75 763.75 766.25 -17.75 6,513 35,025 +342 Hover/Click
Mar24 230427 786.75 789.50 767.25 769.25 -18.25 1,065 6,357 +136 Hover/Click
May24 230427 774.00 785.75 765.00 766.75 -18.00 305 1,438 +115 Hover/Click
Jul24 230427 750.00 750.00 739.00 741.25 -16.25 118 823 +0 Hover/Click
Total Volume and Open Interest 58,580 171,324 -1,627  
Wheat(MGE) Weekly Monthly
May23 230427 808.50 808.50 767.00 769.00 -39.00 4,697 2,484 -2,217 Hover/Click
Jul23 230427 814.00 815.25 784.25 785.00 -28.00 6,770 25,309 +589 Hover/Click
Sep23 230427 815.25 819.50 790.25 790.25 -24.00 2,230 17,163 +54 Hover/Click
Dec23 230427 825.00 827.00 800.00 800.25 -21.75 922 6,855 +228 Hover/Click
Mar24 230427 833.25 833.25 810.00 810.25 -19.00 378 755 +199 Hover/Click
May24 230427 825.50 825.50 811.25 811.25 -16.75 1 32 +0 Hover/Click
Total Volume and Open Interest 15,019 52,667 -1,141  
Oats(CBOT) Weekly Monthly
May23 230427 322.00 322.50 305.00 306.25 -16.25 505 599 -410 Hover/Click
Jul23 230427 328.50 330.00 311.00 314.25 -12.25 724 3,025 +289 Hover/Click
Sep23 230427 334.00 334.50 320.25 320.50 -12.50 126 356 +11 Hover/Click
Dec23 230427 345.25 345.50 329.50 332.00 -13.00 208 738 +104 Hover/Click
Total Volume and Open Interest 1,580 4,776 +0  
Rough Rice(CBOT) Weekly Monthly
May23 230427 16.85 16.99 16.76 16.86 -0.07 235 590 -106 Hover/Click
Jul23 230427 17.01 17.13 16.90 17.06 -0.04 509 3,365 +111 Hover/Click
Sep23 230427 15.18 15.34 15.09 15.17 -0.08 133 3,217 +67 Hover/Click
Nov23 230427 15.44 15.44 15.39 15.39 -0.09 43 430 +32 Hover/Click
Total Volume and Open Interest 921 7,621 +105  
Live Cattle(CME) Weekly Monthly
Apr23 230427 174.850 175.500 174.450 175.450 +0.915 705 1,610 -490 Hover/Click
Jun23 230427 164.735 165.380 163.880 165.200 +0.620 18,285 146,514 +538 Hover/Click
Aug23 230427 163.485 163.935 162.750 163.850 +0.450 10,975 100,399 +1,995 Hover/Click
Oct23 230427 167.485 167.750 166.900 167.685 +0.250 5,155 47,346 +169 Hover/Click
Dec23 230427 171.700 171.880 171.150 171.785 +0.135 3,914 31,424 -544 Hover/Click
Feb24 230427 175.550 175.850 175.100 175.600 +0.050 1,939 11,583 -48 Hover/Click
Total Volume and Open Interest 42,894 349,485 +1,747  
Feeder Cattle(CME) Weekly Monthly
Apr23 230427 202.700 202.785 202.500 202.685 unch 858 2,369 -274 Hover/Click
May23 230427 210.700 211.935 210.380 211.535 +1.250 4,245 11,213 -928 Hover/Click
Aug23 230427 231.350 231.880 230.200 231.580 +0.630 8,248 29,565 +1,446 Hover/Click
Sep23 230427 234.500 234.900 233.000 234.535 +0.800 3,812 7,890 +488 Hover/Click
Oct23 230427 235.235 236.485 234.550 236.050 +0.815 2,507 3,673 +226 Hover/Click
Nov23 230427 235.500 236.850 234.880 236.450 +1.100 2,283 3,198 +681 Hover/Click
Jan24 230427 232.950 234.650 232.685 234.580 +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 230427 78.400 78.580 77.350 78.130 -0.150 532 3,632 +149  
Jun23 230427 89.950 91.050 88.430 90.100 -0.180 14,754 100,452 +366 Hover/Click
Jul23 230427 92.030 93.150 91.050 92.500 -0.030 5,321 31,331 +1,145 Hover/Click
Aug23 230427 93.030 93.850 92.100 93.480 +0.130 3,101 28,484 -147 Hover/Click
Oct23 230427 82.700 83.550 82.380 83.450 +0.370 2,648 32,117 +498 Hover/Click
Dec23 230427 78.500 79.450 78.430 79.350 +0.620 1,401 20,513 -43 Hover/Click
Feb24 230427 82.500 83.280 82.200 83.230 +0.630 364 8,312 +70 Hover/Click
Apr24 230427 86.150 86.850 86.050 86.800 +0.400 42 2,053 -21 Hover/Click
Total Volume and Open Interest 28,165 227,045 +2,017  
Class III Milk(CME) Weekly Monthly
Apr23 230427 18.63 18.63 18.62 18.62 unch 34 3,585 +9 Hover/Click
May23 230427 16.70 17.06 16.53 16.91 +0.30 672 4,741 +37 Hover/Click
Jun23 230427 17.18 17.53 17.07 17.45 +0.27 627 4,768 +194 Hover/Click
Jul23 230427 17.95 18.01 17.85 17.99 +0.01 177 2,875 +116 Hover/Click
Aug23 230427 18.70 18.79 18.67 18.75 +0.04 54 1,623 +31 Hover/Click
Sep23 230427 19.20 19.25 19.17 19.17 -0.02 27 1,580 +1 Hover/Click
Oct23 230427 19.35 19.36 19.32 19.35 +0.03 58 1,170 +56 Hover/Click
Nov23 230427 19.36 19.42 19.36 19.42 +0.06 1 994 +1 Hover/Click
Dec23 230427 19.04 19.15 19.04 19.15 +0.11 1 827 +1 Hover/Click
Jan24 230427 18.70 18.81 18.70 18.81 -0.04 0 171 +0 Hover/Click
Feb24 230427 18.64 18.64 18.64 18.64 -0.15 0 172 +0 Hover/Click
Mar24 230427 18.54 18.54 18.54 18.54 -0.15 0 200 +0 Hover/Click
Apr24 230427 18.59 18.59 18.59 18.59 unch 0 74 +0 Hover/Click
Total Volume and Open Interest 1,657 22,950 +452  
Cocoa(ICE) Weekly Monthly
May23 230427 3171 3171 3150 3150 -26 41 500 -172 Hover/Click
Jul23 230427 2942 2960 2913 2924 -26 18,929 142,399 +229 Hover/Click
Sep23 230427 2944 2954 2915 2924 -20 8,983 64,593 -403 Hover/Click
Dec23 230427 2923 2932 2901 2911 -14 5,157 63,204 +1,213 Hover/Click
Mar24 230427 2885 2892 2868 2877 -10 3,918 33,837 +345 Hover/Click
May24 230427 2869 2874 2850 2860 -11 798 6,389 +214 Hover/Click
Jul24 230427 2844 2847 2834 2843 -12 294 5,214 -39 Hover/Click
Total Volume and Open Interest 38,770 320,649 +1,686  
Coffee "C"(ICE) Weekly Monthly
May23 230427 192.80 192.80 192.10 192.10 -3.75 13 502 -10 Hover/Click
Jul23 230427 191.30 191.60 187.25 188.20 -3.40 13,873 86,009 -1,617 Hover/Click
Sep23 230427 188.15 188.50 184.30 185.40 -3.15 4,395 43,755 +81 Hover/Click
Dec23 230427 185.45 185.85 182.00 182.90 -3.05 3,167 31,041 +231 Hover/Click
Mar24 230427 185.10 185.40 181.30 182.50 -3.00 1,382 14,725 +369 Hover/Click
May24 230427 185.35 185.35 182.15 182.80 -3.00 346 7,602 -62 Hover/Click
Total Volume and Open Interest 23,374 192,927 -1,005  
Orange Juice(ICE) Weekly Monthly
May23 230427 272.50 272.50 261.50 270.10 -6.20 426 896 -214 Hover/Click
Jul23 230427 268.50 272.00 259.85 266.30 -3.55 695 8,181 +310 Hover/Click
Sep23 230427 263.50 263.65 255.10 259.60 -3.55 31 465 -7 Hover/Click
Nov23 230427 249.10 252.95 249.10 252.95 -2.10 0 151 +0 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 1,152 9,731 +89  
Sugar #11(ICE) Weekly Monthly
May23 230427 26.41 27.41 26.27 26.99 +0.48 31,915 36,804 -11,066 Hover/Click
Jul23 230427 25.75 26.83 25.55 26.35 +0.57 96,897 422,681 -1,143 Hover/Click
Oct23 230427 25.37 26.43 25.20 26.01 +0.61 49,416 207,951 +7,614 Hover/Click
Mar24 230427 24.90 25.87 24.74 25.53 +0.61 26,671 136,572 +1,889 Hover/Click
May24 230427 23.17 23.83 22.90 23.51 +0.43 6,320 47,366 +748 Hover/Click
Jul24 230427 21.99 22.57 21.86 22.28 +0.29 3,823 42,644 +845 Hover/Click
Oct24 230427 21.16 21.70 21.08 21.44 +0.22 2,113 30,575 +571 Hover/Click
Mar25 230427 20.71 21.27 20.70 21.05 +0.19 1,003 19,745 +212 Hover/Click
Total Volume and Open Interest 219,755 959,708 +178  
London Cocoa(LCE) Weekly Monthly
May23 230427 2227 2238 2213 2218 -9 3,701 40,624 -602 Hover/Click
Jul23 230427 2228 2240 2215 2222 -8 7,978 87,909 -265 Hover/Click
Sep23 230427 2206 2216 2196 2204 -3 5,412 49,902 +606 Hover/Click
Dec23 230427 2148 2157 2143 2150 unch 3,301 56,869 -91 Hover/Click
Mar24 230427 2093 2098 2086 2092 +1 4,613 59,517 +1,093 Hover/Click
May24 230427 2085 2088 2074 2080 unch 1,731 14,150 +1,042 Hover/Click
Jul24 230427 2072 2073 2064 2069 -1 1,308 6,986 +853 Hover/Click
Total Volume and Open Interest 29,614 323,382 +3,883  
London Sugar(LCE) Weekly Monthly
Aug23 230427 693.30 730.50 693.00 720.10 +25.00 8,353 39,497 -300 Hover/Click
Oct23 230427 684.00 718.20 684.00 706.60 +21.40 4,960 19,539 -252 Hover/Click
Dec23 230427 675.00 704.30 675.00 694.10 +19.20 2,623 11,236 -62 Hover/Click
Mar24 230427 668.50 692.60 666.90 682.80 +16.10 1,968 6,367 +291 Hover/Click
May24 230427 650.80 670.10 649.40 661.90 +11.60 951 2,555 +216 Hover/Click
Total Volume and Open Interest 19,498 81,624 +294  
Cotton(ICE) Weekly Monthly
May23 230427 78.63 78.63 78.63 78.63 +2.12 6 73 -6 Hover/Click
Jul23 230427 78.75 81.10 78.12 80.40 +2.04 24,320 89,925 +2,911 Hover/Click
Oct23 230427 81.04 81.04 81.04 81.04 +1.35 2 23 +2 Hover/Click
Dec23 230427 79.29 81.31 78.95 80.62 +1.46 7,846 58,282 +416 Hover/Click
Mar24 230427 79.45 81.26 78.98 80.52 +1.38 1,250 9,000 +5 Hover/Click
May24 230427 79.72 80.85 78.99 80.40 +1.32 260 3,313 +38 Hover/Click
Total Volume and Open Interest 34,115 168,166 +3,564  
Lumber(CME) Weekly Monthly
May23 230427 348.0 353.8 336.1 353.3 +4.3 323 708 -55  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
Jun23 230427 74.38 75.28 74.03 74.76 +0.46 361,646 347,422 -19,720 Hover/Click
Jul23 230427 74.30 75.12 73.88 74.58 +0.39 134,656 235,842 -13,674 Hover/Click
Aug23 230427 73.94 74.75 73.56 74.23 +0.36 88,053 156,895 +10,037 Hover/Click
Sep23 230427 73.42 74.28 73.11 73.75 +0.33 56,385 176,867 -1,825 Hover/Click
Oct23 230427 72.98 73.72 72.60 73.23 +0.31 26,031 105,861 +5,361 Hover/Click
Nov23 230427 72.53 73.17 72.13 72.73 +0.27 12,503 65,054 +1,626 Hover/Click
Dec23 230427 72.02 72.79 71.68 72.27 +0.23 56,842 203,915 -608 Hover/Click
Jan24 230427 71.68 72.01 71.39 71.83 +0.21 3,439 35,419 +183 Hover/Click
Feb24 230427 71.32 71.55 71.15 71.43 +0.18 2,471 24,328 +274 Hover/Click
Mar24 230427 71.07 71.48 70.70 71.06 +0.16 5,124 38,764 -883 Hover/Click
Apr24 230427 70.69 71.07 70.55 70.71 +0.13 943 21,639 +247 Hover/Click
May24 230427 70.50 70.50 70.27 70.42 +0.12 1,169 16,775 -19 Hover/Click
Jun24 230427 70.14 70.68 69.71 70.16 +0.11 12,305 86,727 +486 Hover/Click
Jul24 230427 69.85 69.85 69.85 69.85 +0.08 343 12,746 +26 Hover/Click
Aug24 230427 69.55 69.55 69.55 69.55 +0.06 637 10,556 +277 Hover/Click
Sep24 230427 69.11 69.61 69.09 69.27 +0.04 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 230427 74.425 75.275 74.025 74.750 +0.450 14,455 2,602 -2  
Jul23 230427 74.275 75.100 73.875 74.575 +0.375 476 1,254 +14  
Aug23 230427 74.100 74.725 73.600 74.225 +0.350 45 68 +29  
Sep23 230427 73.600 74.250 73.150 73.750 +0.325 29 65 +18  
Oct23 230427 73.100 73.700 72.650 73.225 +0.300 4 5 +0  
Nov23 230427 72.350 73.000 72.250 72.725 +0.275 2 19 +0  
Dec23 230427 72.000 72.750 71.700 72.275 +0.225 54 342 +22  
Jan24 230427 71.825 71.900 71.825 71.825 +0.200 0 10 +0  
Feb24 230427 71.425 71.500 71.425 71.425 +0.175 4 14 +2  
Mar24 230427 71.000 71.050 71.000 71.050 +0.150 0 8 +0  
Total Volume and Open Interest 15,078 4,456 +88  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230427 237.15 239.21 233.51 235.42 -1.88 22,924 16,908 -9,036 Hover/Click
Jun23 230427 237.01 238.85 233.24 235.25 -1.67 60,518 81,550 +2,019 Hover/Click
Jul23 230427 236.81 238.83 233.68 235.50 -1.50 18,663 34,599 +847 Hover/Click
Aug23 230427 238.29 239.25 234.52 236.33 -1.37 8,571 17,191 +1,075 Hover/Click
Sep23 230427 239.40 240.09 235.54 237.25 -1.34 8,945 21,698 +731 Hover/Click
Oct23 230427 239.99 240.75 236.13 237.95 -1.21 6,082 18,596 +1,595 Hover/Click
Nov23 230427 239.49 240.50 236.22 238.07 -1.07 3,342 13,714 +474 Hover/Click
Dec23 230427 239.78 240.62 235.94 237.84 -1.01 9,992 25,363 +1,926 Hover/Click
Jan24 230427 239.80 240.57 236.31 238.06 -0.87 1,468 7,601 +422 Hover/Click
Feb24 230427 239.13 240.21 236.18 237.84 -0.77 1,437 3,083 +181 Hover/Click
Mar24 230427 238.35 238.98 235.23 236.85 -0.62 1,279 4,249 -15 Hover/Click
Apr24 230427 236.05 236.54 233.65 234.94 -0.45 763 3,235 +19 Hover/Click
May24 230427 235.00 236.62 232.88 233.88 -0.45 670 1,914 +142 Hover/Click
Jun24 230427 233.71 234.83 231.49 232.98 -0.46 1,975 5,382 +286 Hover/Click
Total Volume and Open Interest 148,922 268,225 +1,336  
RBOB Gasoline(NYM) Weekly Monthly
May23 230427 254.94 256.37 251.75 253.28 -1.66 35,643 16,444 -9,912 Hover/Click
Jun23 230427 250.92 252.60 247.86 249.27 -1.98 71,679 100,001 +2,974 Hover/Click
Jul23 230427 246.60 248.29 243.81 245.07 -1.87 33,908 50,026 +1,783 Hover/Click
Aug23 230427 242.07 243.73 239.42 240.62 -1.81 17,508 21,945 +1,228 Hover/Click
Sep23 230427 237.80 238.89 234.85 235.99 -1.60 10,304 33,033 -11 Hover/Click
Oct23 230427 221.87 222.04 218.50 219.47 -1.32 5,213 22,153 +12 Hover/Click
Nov23 230427 215.35 216.56 213.58 214.50 -1.06 2,647 14,521 -350 Hover/Click
Dec23 230427 212.91 213.36 210.09 211.22 -0.83 5,323 16,392 +152 Hover/Click
Jan24 230427 210.68 211.30 209.50 210.01 -0.71 688 10,977 -41 Hover/Click
Feb24 230427 210.21 211.30 209.50 210.09 -0.64 203 1,463 +27 Hover/Click
Total Volume and Open Interest 183,375 292,930 -4,128  
e-miNY RBOB Gasoline(NYM)
May23 230427 253.28 253.28 253.28 253.28 -1.66 0 1 +0  
Jun23 230427 249.27 249.27 249.27 249.27 -1.98 0 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 0 5 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230427 2.314 2.376 2.268 2.355 +0.050 135,036 193,771 +6,416 Hover/Click
Jul23 230427 2.510 2.567 2.465 2.548 +0.053 59,121 261,902 +433 Hover/Click
Aug23 230427 2.585 2.639 2.545 2.617 +0.046 18,782 65,917 +1,275 Hover/Click
Sep23 230427 2.567 2.624 2.529 2.600 +0.047 17,903 123,352 +757 Hover/Click
Oct23 230427 2.664 2.719 2.625 2.694 +0.044 19,914 106,645 -78 Hover/Click
Nov23 230427 3.108 3.159 3.073 3.139 +0.040 5,957 49,751 -100 Hover/Click
Dec23 230427 3.595 3.628 3.552 3.608 +0.031 2,468 44,737 +163 Hover/Click
Jan24 230427 3.833 3.863 3.791 3.844 +0.027 7,661 81,451 +627 Hover/Click
Feb24 230427 3.732 3.764 3.698 3.748 +0.024 3,345 26,918 +284 Hover/Click
Mar24 230427 3.437 3.465 3.401 3.448 +0.031 5,566 47,299 +760 Hover/Click
Apr24 230427 3.160 3.190 3.131 3.175 +0.029 7,422 52,483 +267 Hover/Click
May24 230427 3.168 3.191 3.130 3.177 +0.031 2,831 24,855 +2 Hover/Click
Jun24 230427 3.314 3.330 3.278 3.320 +0.027 748 7,736 +61 Hover/Click
Jul24 230427 3.441 3.472 3.421 3.458 +0.023 1,553 7,101 -27 Hover/Click
Aug24 230427 3.485 3.504 3.463 3.499 +0.020 837 7,862 +216 Hover/Click
Sep24 230427 3.448 3.465 3.423 3.457 +0.014 1,068 7,174 -401 Hover/Click
Total Volume and Open Interest 365,351 1,274,536 -7,940  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230427 77.77 78.61 77.39 78.37 +0.68 209,279 191,724 -49,852 Hover/Click
Jul23 230427 77.88 78.55 77.36 78.22 +0.50 313,313 526,170 +20,519 Hover/Click
Aug23 230427 77.57 78.24 77.07 77.89 +0.40 138,529 277,613 +4,018 Hover/Click
Sep23 230427 77.20 77.83 76.70 77.50 +0.32 105,685 195,030 +9,526 Hover/Click
Oct23 230427 76.80 77.36 76.30 77.06 +0.27 52,348 119,592 +385 Hover/Click
Nov23 230427 76.42 76.99 75.90 76.64 +0.22 38,466 99,000 +873 Hover/Click
Dec23 230427 76.02 76.59 75.50 76.22 +0.19 103,645 263,035 -690 Hover/Click
Jan24 230427 75.74 76.20 75.20 75.83 +0.16 7,473 47,966 +435 Hover/Click
Feb24 230427 75.40 75.81 74.94 75.48 +0.13 5,164 52,952 +317 Hover/Click
Mar24 230427 75.12 75.56 74.61 75.17 +0.09 10,490 49,578 +416 Hover/Click
Apr24 230427 74.90 75.23 74.34 74.88 +0.07 1,952 19,926 -348 Hover/Click
May24 230427 74.65 74.97 74.20 74.61 +0.04 1,130 13,791 -89 Hover/Click
Jun24 230427 74.40 74.76 73.83 74.35 +0.01 15,996 82,553 +333 Hover/Click
Jul24 230427 74.07 74.07 74.07 74.07 -0.01 519 13,145 -128 Hover/Click
Total Volume and Open Interest 1,031,554 2,255,321 -14,167  
Gas Oil(ICE) Weekly Monthly
May23 230427 691.00 696.75 679.75 687.50 -17.25 35,219 94,046 -6,336 Hover/Click
Jun23 230427 690.00 695.25 679.50 686.75 -17.75 68,227 142,252 +2,469 Hover/Click
Jul23 230427 691.00 695.25 680.50 687.50 -18.00 34,785 66,633 +2,334 Hover/Click
Aug23 230427 691.75 696.50 682.25 689.00 -17.75 14,367 37,759 +1,670 Hover/Click
Sep23 230427 693.25 697.75 684.25 691.00 -17.25 15,789 40,885 -15 Hover/Click
Oct23 230427 697.00 699.75 686.50 693.25 -17.00 9,714 32,091 +1,181 Hover/Click
Nov23 230427 695.00 697.75 685.00 691.50 -16.50 4,443 24,094 -65 Hover/Click
Dec23 230427 689.25 693.75 681.50 687.75 -16.00 22,118 66,950 +2,111 Hover/Click
Jan24 230427 691.00 691.25 681.25 687.25 -15.25 1,193 15,663 +135 Hover/Click
Feb24 230427 690.00 691.50 681.25 686.50 -14.75 566 10,119 +106 Hover/Click
Total Volume and Open Interest 212,638 606,811 +3,835  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230427 74.41 75.28 74.04 74.76 +0.46 44,752 85,339 +2,236 Hover/Click
Jul23 230427 74.29 75.05 73.90 74.58 +0.39 43,892 67,570 +1,786 Hover/Click
Aug23 230427 73.98 74.71 73.62 74.23 +0.36 36,603 36,657 +1,996 Hover/Click
Sep23 230427 73.53 74.22 73.16 73.75 +0.33 30,256 48,327 -414 Hover/Click
Oct23 230427 73.02 73.69 72.79 73.23 +0.31 14,738 16,361 -135 Hover/Click
Nov23 230427 72.72 73.00 72.41 72.73 +0.27 4,863 9,705 -147 Hover/Click
Dec23 230427 72.15 72.62 71.87 72.27 +0.23 14,815 75,674 +2,502 Hover/Click
Jan24 230427 71.89 71.89 71.83 71.83 +0.21 710 8,429 +94 Hover/Click
Feb24 230427 71.71 71.71 71.11 71.43 +0.18 1,831 5,160 -45 Hover/Click
Mar24 230427 71.17 71.17 70.70 71.06 +0.16 648 8,754 -63 Hover/Click
Apr24 230427 70.38 70.71 70.38 70.71 +0.13 262 3,384 -74 Hover/Click
May24 230427 70.42 70.42 70.42 70.42 +0.12 253 1,781 +52 Hover/Click
Jun24 230427 70.44 70.44 69.83 70.16 +0.11 2,371 19,625 +416 Hover/Click
Jul24 230427 69.85 69.85 69.85 69.85 +0.08 22 1,844 +21 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 +0.04 152 4,155 +0 Hover/Click
Total Volume and Open Interest 198,090 460,663 +7,148  
US Dollar Index(ICE) Weekly Monthly
Jun23 230427 101.160 101.560 100.930 101.253 +0.048 12,844 33,740 +851 Hover/Click
Sep23 230427 100.730 101.165 100.730 100.923 +0.048 206 695 -35 Hover/Click
Dec23 230427 100.785 100.785 100.753 100.753 +0.048 36 6 -36 Hover/Click
Total Volume and Open Interest 13,086 34,441 +780  
Australian Dollar(CME) Weekly Monthly
Jun23 230427 66.18 66.49 66.10 66.45 +0.38 65,286 177,637 +8,637 Hover/Click
Sep23 230427 66.45 66.73 66.35 66.69 +0.37 220 556 +50 Hover/Click
Dec23 230427 66.67 66.91 66.55 66.90 +0.38 2 89 +2 Hover/Click
Total Volume and Open Interest 65,794 178,757 +8,757  
British Pound(CME) Weekly Monthly
Jun23 230427 124.84 125.15 124.50 125.08 +0.38 99,256 219,767 -1,880 Hover/Click
Sep23 230427 124.89 125.26 124.66 125.23 +0.40 55 2,171 -7 Hover/Click
Dec23 230427 125.26 125.26 124.69 125.26 +0.42 0 8,779 +0 Hover/Click
Total Volume and Open Interest 99,588 231,666 -1,825  
Canadian Dollar(CME) Weekly Monthly
Jun23 230427 73.41 73.66 73.36 73.59 +0.24 74,519 147,196 +6,321 Hover/Click
Sep23 230427 73.53 73.79 73.49 73.72 +0.25 339 2,637 +78 Hover/Click
Dec23 230427 73.72 73.86 73.72 73.83 +0.26 38 1,266 +22 Hover/Click
Mar24 230427 73.78 73.95 73.78 73.92 +0.26 2 144 +1 Hover/Click
Total Volume and Open Interest 75,130 151,786 +6,428  
Japanese Yen(CME) Weekly Monthly
Jun23 230427 75.41 75.65 75.08 75.20 -0.28 143,399 178,436 +2,445 Hover/Click
Sep23 230427 76.47 76.64 76.13 76.25 -0.28 215 2,160 -1 Hover/Click
Dec23 230427 77.29 77.61 77.17 77.29 -0.25 0 209 +0 Hover/Click
Total Volume and Open Interest 144,190 184,041 +2,528  
Swiss Franc(CME) Weekly Monthly
Jun23 230427 112.88 112.95 112.03 112.49 -0.44 23,940 41,264 -7 Hover/Click
Sep23 230427 113.60 113.60 113.15 113.58 -0.44 91 351 +17 Hover/Click
Dec23 230427 114.57 114.57 114.10 114.57 -0.46 5 121 +4 Hover/Click
Total Volume and Open Interest 24,036 41,736 +14  
EuroFX(CME) Weekly Monthly
Jun23 230427 110.76 110.95 110.23 110.58 -0.15 195,330 759,641 -3,659 Hover/Click
Sep23 230427 111.22 111.43 110.74 111.07 -0.15 1,103 6,626 -224 Hover/Click
Dec23 230427 111.48 111.79 111.14 111.47 -0.12 7 2,041 -1 Hover/Click
Total Volume and Open Interest 197,137 772,882 -3,692  
Mexican Peso(CME) Weekly Monthly
Jun23 230427 545.25 549.50 543.88 548.75 +3.13 57,037 266,595 -3,967 Hover/Click
Sep23 230427 538.38 539.38 534.75 538.88 +3.13 4 656 +0 Hover/Click
Total Volume and Open Interest 57,043 267,276 -3,967  
Brazilian Real(CME) Weekly Monthly
May23 230427 198.40 201.10 197.95 200.75 +3.00 37,059 36,237 -2,713  
Jun23 230427 197.30 199.85 196.90 199.50 +2.90 32,672 42,507 +26,772 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 69,731 78,748 +24,059  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230427 131~150 131~200 130~070 130~130 -1~100 312,908 1,192,832 +9,265 Hover/Click
Sep23 230427 131~100 131~100 130~150 130~190 -1~110 363 525 +99 Hover/Click
Dec23 230427 130~240 130~240 130~240 130~240 -1~110 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 230427 115~135 115~175 114~210 114~235 -0~260 1,770,793 4,352,967 -29,577 Hover/Click
Sep23 230427 116~070 116~105 115~135 115~165 -0~265 3,207 9,255 +1,509 Hover/Click
Dec23 230427 115~300 115~300 115~300 115~300 -0~265       Hover/Click
Total Volume and Open Interest 1,774,000 4,362,222 -28,068  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230427 110~000 110~036 109~132 109~152 -0~200 1,256,937 4,565,040 +70,766 Hover/Click
Sep23 230427 110~184 110~216 110~000 110~016 -0~196 2,598 11,051 +1,385 Hover/Click
Dec23 230427 110~176 110~176 110~176 110~176 -0~196       Hover/Click
Total Volume and Open Interest 1,259,535 4,576,091 +72,151  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230427 103~096 103~115 103~001 103~010 -0~104 700,672 2,719,339 +35,120 Hover/Click
Sep23 230427 103~250 103~250 103~196 103~200 -0~106 22 102 +4 Hover/Click
Dec23 230427 104~060 104~060 104~060 104~060 -0~106       Hover/Click
Total Volume and Open Interest 700,694 2,719,441 +35,124  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230427 95.280 95.295 95.260 95.265 -0.040 39,176 186,269 -561  
Sep23 230427 95.130 95.150 95.085 95.090 -0.070 45,508 146,018 -2,080  
Dec23 230427 95.215 95.255 95.160 95.175 -0.090 33,617 118,810 +479  
Mar24 230427 95.460 95.505 95.400 95.415 -0.100 29,020 99,563 +207  
Jun24 230427 95.750 95.790 95.675 95.690 -0.105 26,509 107,182 +2,032  
Sep24 230427 95.960 96.010 95.890 95.905 -0.105 25,343 87,697 +1,546  
Dec24 230427 96.095 96.135 96.020 96.035 -0.100 20,347 107,298 +196  
Mar25 230427 96.160 96.195 96.090 96.100 -0.100 20,013 58,902 -4,930  
Jun25 230427 96.190 96.230 96.130 96.135 -0.100 8,613 46,101 +379  
Sep25 230427 96.220 96.255 96.160 96.165 -0.100 12,376 34,427 +467  
Dec25 230427 96.260 96.300 96.200 96.205 -0.095 7,569 40,073 +298  
Mar26 230427 96.290 96.325 96.240 96.245 -0.090 5,729 38,821 +277  
Jun26 230427 96.305 96.355 96.275 96.280 -0.085 3,438 14,793 +739  
Sep26 230427 96.340 96.390 96.310 96.315 -0.080 2,298 16,342 -123  
Dec26 230427 96.380 96.420 96.350 96.355 -0.080 4,104 17,391 +10  
Mar27 230427 96.425 96.460 96.390 96.395 -0.075 3,345 17,621 +77  
Jun27 230427 96.470 96.490 96.420 96.425 -0.075 1,146 8,838 +376  
Sep27 230427 96.475 96.505 96.450 96.455 -0.070 291 3,163 +27  
Total Volume and Open Interest 298,134 1,304,023 -4,186  
Ultra T-Bond(CBOT)
Jun23 230427 140~27 141~02 139~07 139~16 -1~23 171,694 1,427,477 +2,627  
Sep23 230427 140~18 140~18 139~23 139~30 -1~23 6 180 -3  
Dec23 230427 139~30 139~30 139~30 139~30 -1~23        
Total Volume and Open Interest 171,700 1,427,657 +2,624  
Ultra 10-Yr T-Note(CBOT)
Jun23 230427 121~155 121~205 120~200 120~225 -0~305 354,034 1,602,334 +548  
Sep23 230427 121~190 121~195 121~190 121~195 -0~305        
Dec23 230427 121~125 121~125 121~125 121~125 -0~305        
Total Volume and Open Interest 354,034 1,602,334 +548  
30 Day Federal Funds(CBOT)
Apr23 230427 95.173 95.173 95.170 95.170 -0.003 4,549 475,674 -901  
May23 230427 94.990 95.000 94.965 94.970 -0.035 245,287 360,676 +608  
Jun23 230427 94.950 94.960 94.910 94.915 -0.050 87,587 154,453 +12,447  
Jul23 230427 94.940 94.955 94.885 94.890 -0.070 146,794 278,134 -109  
Aug23 230427 94.995 95.015 94.925 94.930 -0.095 158,570 281,263 +33,491  
Sep23 230427 95.050 95.070 94.970 94.970 -0.115 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 230427 148.03 148.10 147.89 148.03 -0.01 447 16,339 +45 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 447 16,339 +45  
Euro-Buxl(EUREX)
Jun23 230427 137.20 137.56 135.76 136.20 -1.78 75,696 214,978 +6,183  
Sep23 230427 136.40 136.70 135.90 135.90 -1.78 0 9 +0  
Dec23 230427 135.20 135.20 135.20 135.20 -1.78        
Total Volume and Open Interest 75,696 214,987 +6,183  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230427 134.72 134.87 133.89 134.12 -0.87 950,122 1,283,082 +117,820 Hover/Click
Sep23 230427 133.59 133.59 133.29 133.48 -0.83 225 337 +218 Hover/Click
Dec23 230427 132.92 132.92 132.92 132.92 -0.87       Hover/Click
Total Volume and Open Interest 950,347 1,283,419 +118,038  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230427 117.59 117.64 117.10 117.22 -0.44 584,603 1,374,644 +112,575 Hover/Click
Sep23 230427 116.82 116.84 116.57 116.57 -0.44 5 83 +5 Hover/Click
Dec23 230427 118.29 118.29 118.29 118.29 -0.44       Hover/Click
Total Volume and Open Interest 584,608 1,374,727 +112,580  
Euro-Schatz(EUREX)
Jun23 230427 105.62 105.62 105.42 105.46 -0.15 630,891 1,753,963 +104,179  
Sep23 230427 105.67 105.67 105.67 105.67 -0.15 2 4 +2  
Dec23 230427 105.46 105.46 105.46 105.46 -0.15        
Total Volume and Open Interest 630,893 1,753,967 +104,181  
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 6 136 +6  
Dec23 230427 96.285 96.285 96.285 96.285 -0.065 0 27 +0  
Total Volume and Open Interest 6 503 +6  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230427 101~03 101~16 100~20 100~25 -0~27 199,923 458,456 +7,604 Hover/Click
Sep23 230427 100~17 100~17 100~17 100~17 -0~27 0 40 +0 Hover/Click
Total Volume and Open Interest 199,923 458,496 +7,604  
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 230427 96.430 96.445 96.405 96.420 -0.020 216,930 510,451 -14,549  
Sep23 230427 96.220 96.230 96.170 96.195 -0.040 207,749 595,241 -3,481  
Dec23 230427 96.315 96.325 96.255 96.275 -0.060 155,045 382,237 -9,765  
Total Volume and Open Interest 1,302,188 3,400,414 -16,206  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230427 96.38 96.39 96.32 96.33 -0.05 16,334 199,442 +1,892  
Sep23 230427 96.37 96.38 96.30 96.31 -0.06 17,318 131,806 +2,423  
Dec23 230427 96.41 96.42 96.33 96.35 -0.06 17,178 157,578 -1,384  
Mar24 230427 96.50 96.52 96.41 96.43 -0.06 7,602 106,034 +318  
Jun24 230427 96.62 96.62 96.51 96.53 -0.07 5,202 98,701 -231  
Sep24 230427 96.71 96.71 96.60 96.62 -0.07 6,376 82,364 +158  
Dec24 230427 96.78 96.78 96.68 96.70 -0.07 3,599 52,352 +580  
Mar25 230427 96.84 96.85 96.74 96.76 -0.07 978 29,785 -290  
Jun25 230427 96.85 96.85 96.81 96.81 -0.07 66 1,962 -8  
Sep25 230427 96.86 96.86 96.86 96.86 -0.05 49 431 +0  
Total Volume and Open Interest 74,790 860,860 +3,460  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230427 96.70 96.72 96.60 96.63 -0.07 93,025 1,075,077 +6,334  
Sep23 230427 96.63 96.63 96.63 96.63 -0.07        
Total Volume and Open Interest 93,025 1,075,077 +6,334  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230427 97.08 97.10 96.99 97.01 -0.07 71,614 717,262 -2,498  
Sep23 230427 97.01 97.01 97.01 97.01 -0.07        
Total Volume and Open Interest 71,614 717,262 -2,498  
Gold(CMX) Weekly Monthly
Jun23 230427 1999.8 2013.3 1982.0 1999.0 +3.0 222,551 382,741 -3,667 Hover/Click
Aug23 230427 2018.1 2031.9 2001.0 2017.9 +3.0 8,927 46,236 +3,208 Hover/Click
Oct23 230427 2038.0 2049.2 2019.6 2036.5 +3.1 388 9,832 +94 Hover/Click
Dec23 230427 2053.7 2066.9 2037.2 2054.1 +3.0 1,212 26,293 -116 Hover/Click
Feb24 230427 2071.4 2083.7 2055.1 2071.2 +3.2 634 3,868 +71 Hover/Click
Apr24 230427 2085.0 2087.4 2085.0 2087.0 +3.6 222 1,229 +115 Hover/Click
Jun24 230427 2101.9 2101.9 2101.9 2101.9 +4.6 3 676 +0 Hover/Click
Aug24 230427 2117.8 2117.8 2115.8 2115.8 +4.8 1 58 +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 235,094 473,209 -638  
Silver(CMX) Weekly Monthly
May23 230427 2497.5 2521.0 2456.0 2498.3 +10.7 73,904 20,919 -13,974 Hover/Click
Jul23 230427 2517.0 2541.0 2474.5 2520.9 +13.8 50,544 110,369 +6,740 Hover/Click
Sep23 230427 2540.5 2560.5 2496.5 2542.7 +14.4 1,478 10,177 +298 Hover/Click
Dec23 230427 2571.0 2586.0 2533.5 2572.3 +13.7 1,002 6,053 +250 Hover/Click
Mar24 230427 2605.0 2607.5 2565.0 2603.8 +14.1 128 1,164 +93 Hover/Click
May24 230427 2624.0 2626.0 2623.7 2623.7 +14.1 14 265 +0 Hover/Click
Jul24 230427 2641.2 2641.2 2641.2 2641.2 +14.1 7 6 +1 Hover/Click
Total Volume and Open Interest 127,723 149,692 -6,598  
Platinum(NYMEX) Weekly Monthly
Jul23 230427 1103.2 1114.4 1085.3 1093.2 -12.8 20,732 67,456 +1,201 Hover/Click
Oct23 230427 1114.2 1118.3 1091.0 1098.7 -12.6 228 4,295 +4 Hover/Click
Jan24 230427 1102.0 1107.7 1099.8 1102.3 -12.5 29 351 -2 Hover/Click
Apr24 230427 1106.7 1106.7 1106.7 1106.7 -12.5 0 22 +0 Hover/Click
Total Volume and Open Interest 20,989 72,125 +1,200  
Palladium(NYMEX) Weekly Monthly
Jun23 230427 1498.00 1526.50 1458.50 1492.40 -16.00 2,745 10,127 -40 Hover/Click
Sep23 230427 1536.00 1536.00 1481.50 1511.30 -16.10 558 2,078 +335 Hover/Click
Dec23 230427 1525.50 1525.50 1520.00 1525.20 -16.10 6 62 -2 Hover/Click
Total Volume and Open Interest 3,309 12,270 +293  
Copper(CMX) Weekly Monthly
May23 230427 384.10 387.90 380.50 386.45 +1.10 81,350 17,888 -9,149 Hover/Click
Jul23 230427 385.70 390.00 381.65 388.40 +2.25 83,026 115,785 +6,503 Hover/Click
Sep23 230427 386.60 390.35 382.20 388.85 +2.25 13,988 27,645 +2,355 Hover/Click
Dec23 230427 386.85 390.60 383.15 389.40 +2.10 5,384 25,712 +358 Hover/Click
Mar24 230427 386.30 390.45 384.40 389.70 +2.00 518 6,686 +135 Hover/Click
Total Volume and Open Interest 187,895 202,422 -921  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230427 33444 33967 33421 33929 +505 179,213 98,493 +2,516 Hover/Click
Sep23 230427 33705 34225 33685 34198 +517 265 712 +110 Hover/Click
Dec23 230427 33967 34382 33967 34345 +488 0 11 +0 Hover/Click
Mar24 230427 34519 34519 34519 34519 +513 1 1 -1 Hover/Click
Total Volume and Open Interest 179,479 99,217 +2,625  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230427 4085.50 4166.50 4080.75 4153.75 +77.75 1,770,908 2,241,308 +2,476 Hover/Click
Sep23 230427 4121.00 4204.00 4118.00 4192.00 +79.25 4,068 18,548 +937 Hover/Click
Dec23 230427 4166.00 4237.25 4163.75 4229.00 +81.75 232 3,230 +92 Hover/Click
Mar24 230427 4264.25 4264.25 4264.25 4264.25 +84.50 43 114 -42 Hover/Click
Total Volume and Open Interest 1,775,251 2,265,794 +3,463  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230427 12965.00 13333.00 12936.00 13231.25 +343.50 694,266 244,121 +4,808 Hover/Click
Sep23 230427 13105.25 13475.00 13078.00 13377.75 +348.75 607 3,211 -5 Hover/Click
Dec23 230427 13331.00 13582.00 13331.00 13508.00 +345.00 1 201 +0 Hover/Click
Total Volume and Open Interest 694,874 247,654 +4,803  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230427 2440.90 2480.80 2437.00 2478.40 +37.30 11,963 39,346 -307 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 11,963 39,346 -307  
Volatility Index(CBOE)
Apr23 230419 17.15 17.65 16.75 16.75 -0.30 54,373 54,447 -11,184  
May23 230427 20.35 20.38 19.15 19.45 -0.97 109,672 163,504 -11,601  
Jun23 230427 22.37 22.47 21.55 21.81 -0.69 59,245 99,395 +5,330  
Jul23 230427 23.49 23.55 22.95 23.11 -0.45 19,249 38,473 +324  
Total Volume and Open Interest 209,714 370,139 -4,673  
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 +22.30 203,010 511,495 +10,330 Hover/Click
Sep23 230427 1751.60 1777.40 1747.90 1776.10 +23.00 117 3,332 -17 Hover/Click
Dec23 230427 1790.30 1790.30 1764.60 1790.30 +19.80 0 2 +0 Hover/Click
Total Volume and Open Interest 203,127 514,829 +10,313  
Nikkei 225(CME)
Jun23 230427 28365 28780 28270 28740 +395 3,758 12,362 +80  
Sep23 230427 28300 28730 28300 28685 +385 2 12 +0  
Total Volume and Open Interest 3,760 12,374 +80  
Nikkei 225(SGX) Weekly Monthly
Jun23 230427 28395 28460 28240 28450 +55 26,967 113,631 +1,048  
Sep23 230427 28400 28400 28400 28400 +60 0 356 +0  
Dec23 230427 28170 28170 28170 28170 +55 184 6,382 -60  
Total Volume and Open Interest 27,151 129,679 +988  
Nikkei 225 Mini(JPX)
Jun23 230427 28375 28460 28240 28440 +30 675,135 465,936 +3,476  
Sep23 230427 28315 28395 28180 28390 +50 16,168 25,882 +488  
Dec23 230427 28120 28160 27950 28150 +30 1,164 4,938 +91  
Total Volume and Open Interest 708,617 553,124 +4,159  
Nikkei 225(JPX)
Jun23 230427 28380 28460 28240 28440 +30 38,084 218,680 +624  
Sep23 230427 28310 28390 28180 28390 +50 493 15,268 +326  
Dec23 230427 28080 28160 27980 28150 +30 10 29,451 -1  
Total Volume and Open Interest 38,595 302,356 +951  
Nikkei 225(CME) Yen
Jun23 230427 28335 28750 28245 28710 +395 19,348 44,177 -1,309  
Sep23 230427 28200 28675 28200 28640 +390 0 41 +0  
Dec23 230427 28435 28435 28435 28435 +390        
Total Volume and Open Interest 19,348 44,218 -1,309  
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 50,825 239,859 +5,570  
Jun23 230427 7392.5 7412.5 7362.0 7401.5 +16.5 7 1,795 +16  
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 50,832 241,655 +5,586  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230427 19746 19888 19678 19798 +43 184,727 63,793 -28,252  
May23 230427 19708 19846 19602 19758 +50 86,259 82,925 +41,409  
Jun23 230427 19628 19770 19547 19694 +56 1,643 10,003 +843  
Total Volume and Open Interest 273,716 168,280 +14,500  
DAX(EUREX) Weekly Monthly
Jun23 230427 15882.0 16004.0 15827.0 15921.0 +3.0 54,083 79,244 +3,437  
Sep23 230427 16016.0 16111.0 16016.0 16056.0 +4.0 6 152 +2  
Dec23 230427 16199.0 16199.0 16199.0 16199.0 +7.0 0 3 +0  
Total Volume and Open Interest 54,089 79,399 +3,439  
Mini-DAX(EUREX)
Jun23 230427 15862.0 16000.0 15826.0 15921.0 +3.0 32,093 15,047 +1,435  
Sep23 230427 16028.0 16118.0 15997.0 16056.0 +4.0 12 54 -3  
Dec23 230427 16199.0 16199.0 16199.0 16199.0 +7.0        
Total Volume and Open Interest 32,105 15,101 +1,432  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230427 4287 4347 4285 4319 +16 700,386 3,647,609 +60,282  
Sep23 230427 4321 4366 4321 4345 +16 14 33,563 +8  
Dec23 230427 4371 4371 4371 4371 +18 0 57,833 +0  
Total Volume and Open Interest 700,400 3,741,611 +60,290  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230427 11335 11401 11318 11325 -29 32,465 134,287 +239  
Sep23 230427 11409 11435 11358 11358 -29 972 1,324 +942  
Dec23 230427 11398 11398 11398 11398 -30 50 694 +50  
Total Volume and Open Interest 33,487 136,305 +1,231  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230427 7830.00 7874.00 7813.50 7828.50 -17.50 69,765 592,992 +2,277  
Sep23 230427 7835.00 7881.50 7835.00 7841.50 -18.00 1 733 +0  
Dec23 230427 7896.50 7896.50 7896.50 7896.50 -18.00 0 39 +0  
Total Volume and Open Interest 69,766 593,764 +2,277  
SPI 200(SFE) Weekly Monthly
Jun23 230427 7329.0 7336.0 7278.0 7290.0 -37.0 30,833 251,411 +2,459  
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 -38.0 450 450 +450  
Total Volume and Open Interest 31,283 251,951 +2,909  
FTSE MIB(ISE)
Jun23 230427 26850.00 27140.00 26815.00 26992.00 +77.00 13,081 96,931 -1,111  
Sep23 230427 26985.00 27140.00 26900.00 27067.00 +80.00 33 406 +24  
Dec23 230427 27104.00 27104.00 27104.00 27104.00 +80.00 0 4 +0  
Total Volume and Open Interest 13,114 97,341 -1,087  
KOSPI 200(KFE)
Jun23 230427 324.35 326.35 322.05 325.85 +0.60 307,602 325,505 -4,209  
Sep23 230427 326.60 327.70 323.70 327.25 +0.65 499 21,955 -760  
Dec23 230427 326.00 329.20 326.00 329.20 +0.50 22 28,297 +115  
Total Volume and Open Interest 308,123 395,689 -4,851  
GSCI(CME) Weekly Monthly
May23 230427 555.25 558.10 553.60 555.70 -1.45 3 585 -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 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

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