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 Tue April 23, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240423 1161.00 1169.00 1158.00 1167.50 +6.50 107,395 146,013 -18,501 Hover/Click
Jul24 240423 1176.50 1184.25 1173.00 1182.00 +5.50 151,665 370,508 +4,308 Hover/Click
Aug24 240423 1178.25 1186.25 1175.00 1183.75 +5.25 11,084 30,818 +488 Hover/Click
Sep24 240423 1167.75 1175.25 1164.25 1170.75 +3.50 5,104 25,500 -419 Hover/Click
Nov24 240423 1171.25 1180.50 1169.00 1174.00 +2.25 30,691 171,852 -215 Hover/Click
Jan25 240423 1183.00 1191.25 1180.50 1184.50 +1.25 6,510 24,151 -274 Hover/Click
Mar25 240423 1182.25 1190.50 1179.50 1184.00 +2.00 4,488 41,607 +922 Hover/Click
May25 240423 1188.00 1193.75 1182.75 1187.25 +1.50 1,251 13,274 +207 Hover/Click
Jul25 240423 1199.00 1199.00 1189.25 1193.00 +1.00 506 6,175 +126 Hover/Click
Aug25 240423 1185.75 1185.75 1185.75 1185.75 +0.75 0 49 +0 Hover/Click
Sep25 240423 1165.25 1165.25 1165.25 1165.25 +0.75 0 84 +0 Hover/Click
Nov25 240423 1156.25 1165.00 1154.25 1158.50 +0.75 102 5,818 -21 Hover/Click
Jan26 240423 1166.75 1166.75 1166.75 1166.75 +0.75 0 25 +0 Hover/Click
Mar26 240423 1165.50 1165.50 1165.50 1165.50 +0.75 0 29 +0 Hover/Click
Total Volume and Open Interest 318,800 836,167 -13,379  
Soybean Meal(CBOT) Weekly Monthly
May24 240423 344.00 348.30 342.50 345.20 +0.90 45,147 72,376 -11,546 Hover/Click
Jul24 240423 344.70 349.00 343.60 346.10 +1.30 82,542 244,541 +11,956 Hover/Click
Aug24 240423 344.80 349.30 344.00 346.30 +1.00 10,399 27,680 +762 Hover/Click
Sep24 240423 345.50 349.60 344.40 346.60 +1.00 5,275 25,046 +674 Hover/Click
Oct24 240423 345.20 349.40 344.10 346.60 +1.10 5,801 18,459 +500 Hover/Click
Dec24 240423 347.90 351.70 346.50 349.20 +1.20 16,161 67,697 +961 Hover/Click
Jan25 240423 349.00 352.30 347.40 349.90 +1.20 1,581 10,034 +113 Hover/Click
Mar25 240423 347.80 351.40 346.40 348.80 +1.20 636 7,206 +94 Hover/Click
May25 240423 349.00 351.60 346.90 349.10 +1.30 117 3,199 -9 Hover/Click
Jul25 240423 350.10 352.70 348.90 351.00 +1.40 42 2,270 +16 Hover/Click
Total Volume and Open Interest 167,709 480,269 +3,517  
Soybean Oil(CBOT) Weekly Monthly
May24 240423 45.00 45.47 44.69 45.31 +0.27 72,103 67,181 -21,062 Hover/Click
Jul24 240423 45.65 46.10 45.29 45.88 +0.22 127,944 254,296 +4,142 Hover/Click
Aug24 240423 45.82 46.28 45.48 46.07 +0.21 14,049 48,405 -834 Hover/Click
Sep24 240423 45.94 46.37 45.57 46.17 +0.23 8,431 35,998 -843 Hover/Click
Oct24 240423 45.89 46.31 45.50 46.12 +0.24 4,921 24,230 +355 Hover/Click
Dec24 240423 46.05 46.52 45.66 46.27 +0.22 28,034 114,703 -1,170 Hover/Click
Jan25 240423 46.20 46.68 45.84 46.44 +0.20 3,459 16,139 +185 Hover/Click
Mar25 240423 46.39 46.82 45.99 46.56 +0.20 2,014 10,397 +389 Hover/Click
May25 240423 46.57 47.04 46.22 46.76 +0.20 415 3,049 +148 Hover/Click
Jul25 240423 46.74 47.22 46.49 46.92 +0.20 350 2,266 +131 Hover/Click
Total Volume and Open Interest 262,209 581,051 -18,436  
Canola(WCE) Weekly Monthly
May24 240423 625.7 637.0 625.6 634.4 +7.5 10,763 16,403 -4,943 Hover/Click
Jul24 240423 640.1 650.3 638.0 646.2 +5.6 32,849 164,120 -955 Hover/Click
Nov24 240423 654.0 662.3 652.0 658.9 +4.6 9,122 60,091 -266 Hover/Click
Jan25 240423 664.8 670.3 660.4 666.7 +3.8 1,609 7,873 +537 Hover/Click
Mar25 240423 672.0 675.1 666.4 669.2 +1.1 266 1,024 +247 Hover/Click
May25 240423 671.0 672.6 666.0 666.5 -1.0 10 85 +10 Hover/Click
Total Volume and Open Interest 54,619 249,611 -5,370  
Corn(CBOT) Weekly Monthly
May24 240423 439.25 443.75 438.50 443.00 +3.25 192,556 229,395 -29,842 Hover/Click
Jul24 240423 449.50 453.25 448.25 452.50 +2.75 202,243 625,351 +24,137 Hover/Click
Sep24 240423 457.50 461.75 457.00 461.00 +3.00 30,953 211,629 -3,813 Hover/Click
Dec24 240423 472.00 475.50 471.75 474.75 +2.25 48,810 357,074 -2,672 Hover/Click
Mar25 240423 484.75 488.00 484.25 487.00 +1.75 6,807 48,620 +196 Hover/Click
May25 240423 492.25 495.50 492.00 494.50 +1.75 1,844 11,033 -176 Hover/Click
Jul25 240423 496.75 500.25 496.50 498.75 +1.25 2,580 14,349 +694 Hover/Click
Sep25 240423 484.75 486.25 483.75 484.25 -0.25 106 2,604 +63 Hover/Click
Dec25 240423 489.00 491.00 487.25 488.25 -1.00 1,548 24,888 +354 Hover/Click
Mar26 240423 495.50 499.50 495.50 497.25 -1.00 6 673 +2 Hover/Click
Total Volume and Open Interest 487,533 1,527,159 -11,010  
Wheat(CBOT) Weekly Monthly
May24 240423 572.00 586.00 565.75 585.00 +14.75 50,920 46,073 -6,722 Hover/Click
Jul24 240423 588.00 603.50 583.50 602.75 +15.25 107,776 214,874 +2,519 Hover/Click
Sep24 240423 605.00 620.50 600.75 619.75 +14.75 26,939 54,913 -857 Hover/Click
Dec24 240423 629.00 643.25 624.25 642.50 +13.25 14,649 58,188 +1,197 Hover/Click
Mar25 240423 646.00 661.00 643.00 660.25 +11.50 3,715 9,420 +562 Hover/Click
May25 240423 656.75 669.50 652.75 669.25 +10.25 1,067 3,386 +42 Hover/Click
Total Volume and Open Interest 205,809 389,398 -3,094  
Wheat(KCBT) Weekly Monthly
May24 240423 598.25 611.50 598.25 608.75 +11.25 17,037 23,185 -4,673 Hover/Click
Jul24 240423 603.00 616.25 602.50 614.25 +11.75 54,215 141,672 +1,539 Hover/Click
Sep24 240423 614.75 627.75 614.50 626.00 +11.75 15,844 45,219 +2 Hover/Click
Dec24 240423 633.00 646.00 632.50 644.00 +11.50 8,562 35,555 +619 Hover/Click
Mar25 240423 649.25 660.50 648.25 659.00 +11.00 1,861 4,658 +648 Hover/Click
May25 240423 660.00 668.00 656.25 665.75 +10.75 195 1,294 +73 Hover/Click
Jul25 240423 647.50 661.75 647.50 658.25 +9.50 165 496 +84 Hover/Click
Total Volume and Open Interest 97,886 252,198 -1,703  
Wheat(MGE) Weekly Monthly
May24 240423 655.00 669.00 654.75 666.50 +10.75 5,534 12,096 -3,054 Hover/Click
Jul24 240423 662.75 675.25 661.75 672.25 +9.50 10,097 35,415 +286 Hover/Click
Sep24 240423 672.00 683.75 672.00 681.25 +9.00 1,379 9,820 -28 Hover/Click
Dec24 240423 687.25 698.25 687.25 696.50 +8.75 613 5,907 +211 Hover/Click
Mar25 240423 701.00 710.00 701.00 708.75 +8.75 165 548 +20 Hover/Click
May25 240423 713.25 714.75 707.75 714.75 +6.25 5 99 +2 Hover/Click
Total Volume and Open Interest 17,811 63,937 -2,549  
Oats(CBOT) Weekly Monthly
May24 240423 363.00 369.25 362.25 367.25 +4.75 538 1,086 -235 Hover/Click
Jul24 240423 351.00 357.25 350.75 354.25 +1.50 693 2,414 +131 Hover/Click
Sep24 240423 355.75 356.00 355.50 355.50 +1.50 6 26 +6 Hover/Click
Dec24 240423 358.50 362.00 357.25 357.25 +0.50 53 585 +12 Hover/Click
Total Volume and Open Interest 1,290 4,115 -86  
Rough Rice(CBOT) Weekly Monthly
May24 240423 19.00 19.25 18.90 19.19 +0.23 485 1,233 -167 Hover/Click
Jul24 240423 19.20 19.44 19.08 19.38 +0.18 1,469 4,142 -6 Hover/Click
Sep24 240423 15.04 15.13 14.94 15.00 -0.07 83 2,756 +22 Hover/Click
Nov24 240423 15.21 15.22 15.11 15.17 -0.06 80 101 -6 Hover/Click
Total Volume and Open Interest 2,169 8,303 -120  
Live Cattle(CME) Weekly Monthly
Apr24 240423 183.700 184.380 181.550 183.350 -0.480 1,624 3,666 -1,136 Hover/Click
Jun24 240423 178.000 178.650 175.130 177.150 -0.900 30,718 113,077 +52 Hover/Click
Aug24 240423 176.400 177.150 173.800 175.500 -0.900 15,218 64,181 +2,271 Hover/Click
Oct24 240423 179.950 180.900 177.830 179.380 -0.570 9,351 42,482 +303 Hover/Click
Dec24 240423 184.080 185.185 182.485 183.950 -0.130 5,491 27,477 +21 Hover/Click
Feb25 240423 187.130 188.500 186.185 187.580 +0.330 2,762 10,996 +118 Hover/Click
Total Volume and Open Interest 66,765 273,940 +1,880  
Feeder Cattle(CME) Weekly Monthly
Apr24 240423 243.400 244.350 243.100 243.750 +0.850 907 1,761 -311 Hover/Click
May24 240423 245.235 246.985 244.380 246.050 +0.865 6,967 10,281 -872 Hover/Click
Aug24 240423 258.500 260.630 257.685 259.400 +0.920 8,431 20,939 +85 Hover/Click
Sep24 240423 259.525 261.685 259.050 260.480 +1.100 2,044 5,702 +46 Hover/Click
Oct24 240423 260.000 262.185 259.435 260.775 +1.090 1,612 4,982 +63 Hover/Click
Nov24 240423 258.935 261.300 258.685 259.880 +1.000 891 3,267 +159 Hover/Click
Jan25 240423 255.950 258.250 255.600 256.730 +0.880 444 2,401 +102 Hover/Click
Total Volume and Open Interest 21,360 49,528 -716  
Lean Hogs(CME) Weekly Monthly
May24 240423 97.050 98.980 96.800 98.580 +1.880 538 6,081 +47  
Jun24 240423 105.550 108.550 105.550 107.950 +2.450 21,060 100,400 -1,151 Hover/Click
Jul24 240423 107.700 110.450 107.680 109.950 +2.270 11,993 44,459 +1,169 Hover/Click
Aug24 240423 105.000 107.550 105.000 107.100 +2.120 6,064 40,242 +364 Hover/Click
Oct24 240423 86.430 88.380 86.380 88.050 +1.420 3,832 53,618 +465 Hover/Click
Dec24 240423 77.150 78.980 77.080 78.750 +1.370 2,697 36,827 -6 Hover/Click
Feb25 240423 80.400 81.830 80.200 81.730 +1.250 925 7,933 +260 Hover/Click
Apr25 240423 84.200 85.500 83.950 85.480 +1.280 228 3,093 +60 Hover/Click
Total Volume and Open Interest 47,425 294,128 +1,223  
Class III Milk(CME) Weekly Monthly
Apr24 240423 15.56 15.57 15.55 15.57 -0.01 116 5,229 +123 Hover/Click
May24 240423 18.34 18.35 17.82 18.13 -0.25 2,097 5,089 -110 Hover/Click
Jun24 240423 18.50 18.50 17.98 18.22 -0.32 907 4,115 +70 Hover/Click
Jul24 240423 18.65 18.71 18.29 18.54 -0.21 416 1,983 +27 Hover/Click
Aug24 240423 18.76 18.83 18.52 18.75 -0.09 108 1,380 -1 Hover/Click
Sep24 240423 18.85 18.85 18.63 18.84 -0.10 108 1,278 +40 Hover/Click
Oct24 240423 18.73 18.78 18.67 18.69 -0.09 29 1,063 +0 Hover/Click
Nov24 240423 18.50 18.50 18.41 18.47 -0.03 27 1,123 +10 Hover/Click
Dec24 240423 18.18 18.23 18.18 18.22 -0.06 17 982 +8 Hover/Click
Jan25 240423 18.00 18.02 18.00 18.01 -0.18 19 626 +9 Hover/Click
Feb25 240423 18.00 18.00 18.00 18.00 -0.19 36 618 +20 Hover/Click
Mar25 240423 18.00 18.15 18.00 18.15 +0.03 36 565 +28 Hover/Click
Apr25 240423 17.90 17.90 17.90 17.90 unch 0 377 +0 Hover/Click
Total Volume and Open Interest 3,916 25,574 +224  
Cocoa(ICE) Weekly Monthly
May24 240423 10803 10835 10221 10584 -582 1,652 4,414 -375 Hover/Click
Jul24 240423 11032 11054 10209 10444 -620 14,995 53,729 -651 Hover/Click
Sep24 240423 10569 10576 9794 10010 -566 5,175 32,811 +356 Hover/Click
Dec24 240423 9572 9578 8846 9082 -486 2,598 35,346 +273 Hover/Click
Mar25 240423 8394 8397 7758 8049 -373 1,557 15,433 +2 Hover/Click
May25 240423 7811 7814 7205 7506 -323 593 6,189 -4 Hover/Click
Jul25 240423 7307 7307 6828 7129 -224 192 4,888 -13 Hover/Click
Total Volume and Open Interest 26,838 153,740 -390  
Coffee "C"(ICE) Weekly Monthly
May24 240423 226.65 226.65 224.10 224.50 -7.15 952 1,065 -1,268 Hover/Click
Jul24 240423 229.50 229.90 220.25 221.85 -5.80 24,028 122,793 -457 Hover/Click
Sep24 240423 227.00 227.90 218.45 220.10 -5.65 9,242 54,833 +668 Hover/Click
Dec24 240423 225.05 226.00 216.95 218.60 -5.35 5,943 33,908 -213 Hover/Click
Mar25 240423 225.00 225.00 216.40 218.00 -5.25 1,673 11,742 +147 Hover/Click
May25 240423 223.05 223.45 215.35 216.95 -5.25 399 4,315 +16 Hover/Click
Total Volume and Open Interest 42,732 237,305 -1,053  
Orange Juice(ICE) Weekly Monthly
May24 240423 366.70 367.70 357.75 359.50 -8.25 1,061 1,667 -614 Hover/Click
Jul24 240423 369.05 371.00 359.70 361.20 -8.50 1,082 5,824 +355 Hover/Click
Sep24 240423 369.80 370.00 360.50 361.95 -8.20 41 826 +3 Hover/Click
Nov24 240423 361.50 361.50 361.50 361.50 -6.10 5 100 +0 Hover/Click
Jan25 240423 350.25 350.25 350.25 350.25 -6.85 0 44 +0 Hover/Click
Mar25 240423 344.10 344.10 344.10 344.10 -6.85 0 3 +0 Hover/Click
Total Volume and Open Interest 2,189 8,465 -256  
Sugar #11(ICE) Weekly Monthly
May24 240423 19.80 19.99 19.73 19.91 +0.11 30,468 84,232 -3,495 Hover/Click
Jul24 240423 19.60 19.81 19.51 19.66 +0.05 55,618 329,511 +5,634 Hover/Click
Oct24 240423 19.70 19.86 19.59 19.70 +0.02 18,754 174,059 +1,427 Hover/Click
Mar25 240423 19.93 20.09 19.83 19.92 -0.01 9,992 111,008 +1,092 Hover/Click
May25 240423 19.33 19.47 19.20 19.29 -0.03 2,495 50,329 -51 Hover/Click
Jul25 240423 19.00 19.13 18.88 18.98 -0.02 2,386 33,972 +510 Hover/Click
Oct25 240423 19.10 19.18 18.94 19.06 unch 2,092 27,311 +233 Hover/Click
Mar26 240423 19.43 19.43 19.20 19.34 +0.01 844 12,139 +276 Hover/Click
May26 240423 18.78 18.92 18.73 18.89 +0.01 185 4,854 +24 Hover/Click
Total Volume and Open Interest 123,175 836,717 +5,675  
London Cocoa(LCE) Weekly Monthly
May24 240423 9910 9969 9200 9455 -482 1,436 41,404 -866 Hover/Click
Jul24 240423 9669 9736 8905 9113 -535 6,022 45,157 +742 Hover/Click
Sep24 240423 9092 9131 8296 8491 -533 3,197 49,137 -264 Hover/Click
Dec24 240423 8094 8094 7372 7582 -455 1,904 46,498 +169 Hover/Click
Mar25 240423 6986 6986 6346 6622 -291 2,027 43,645 -5 Hover/Click
May25 240423 6359 6359 5834 6125 -249 1,036 12,709 +79 Hover/Click
Jul25 240423 5979 5979 5531 5824 -159 291 8,525 +20 Hover/Click
Total Volume and Open Interest 16,129 253,999 -94  
London Sugar(LCE) Weekly Monthly
Aug24 240423 570.90 577.50 570.20 573.20 +2.80 6,938 42,155 +335 Hover/Click
Oct24 240423 553.10 556.90 550.60 554.00 +1.40 1,704 16,796 -8 Hover/Click
Dec24 240423 544.30 545.80 539.90 542.20 -0.60 929 10,776 +141 Hover/Click
Mar25 240423 542.90 544.00 537.60 539.20 -2.00 284 10,390 -25 Hover/Click
May25 240423 541.50 542.30 536.50 537.20 -2.40 89 2,984 +16 Hover/Click
Total Volume and Open Interest 9,956 86,145 +459  
Cotton(ICE) Weekly Monthly
May24 240423 80.00 80.81 78.13 80.22 +0.18 2,821 1,252 -1,945 Hover/Click
Jul24 240423 82.50 82.96 80.63 81.72 -0.70 25,173 101,906 +1,999 Hover/Click
Oct24 240423 78.63 79.04 78.63 79.04 -0.18 3 174 +1 Hover/Click
Dec24 240423 78.51 78.79 77.56 78.08 -0.41 9,480 83,888 +195 Hover/Click
Mar25 240423 80.27 80.32 79.26 79.76 -0.29 1,275 11,340 +400 Hover/Click
May25 240423 81.32 81.49 80.51 81.02 -0.19 155 1,968 +83 Hover/Click
Total Volume and Open Interest 39,054 204,512 +758  
Crude Oil(NYM) Weekly Monthly
Jun24 240423 82.13 83.43 80.88 83.36 +1.46 313,914 393,205 -8,531 Hover/Click
Jul24 240423 81.43 82.62 80.25 82.56 +1.35 126,362 219,366 +5,245 Hover/Click
Aug24 240423 80.73 81.78 79.57 81.73 +1.25 60,889 110,218 +1,934 Hover/Click
Sep24 240423 79.93 80.93 78.86 80.89 +1.16 52,030 127,322 +1,770 Hover/Click
Oct24 240423 79.21 80.12 78.16 80.06 +1.09 18,008 75,852 +934 Hover/Click
Nov24 240423 78.51 79.34 77.46 79.30 +1.04 13,125 50,453 -202 Hover/Click
Dec24 240423 77.73 78.63 76.81 78.58 +1.00 55,446 184,177 -1,808 Hover/Click
Jan25 240423 77.16 77.92 76.21 77.88 +0.94 4,872 41,338 +130 Hover/Click
Feb25 240423 76.61 77.25 75.73 77.23 +0.89 3,055 31,007 +14 Hover/Click
Mar25 240423 75.89 76.66 75.25 76.63 +0.85 5,955 44,355 -432 Hover/Click
Apr25 240423 75.42 76.09 74.81 76.09 +0.82 1,102 25,736 -350 Hover/Click
May25 240423 75.59 75.59 74.67 75.59 +0.79 938 22,897 +448 Hover/Click
Jun25 240423 74.53 75.18 73.75 75.13 +0.76 13,288 97,701 +294 Hover/Click
Jul25 240423 74.65 74.65 73.83 74.65 +0.72 747 21,573 -48 Hover/Click
Aug25 240423 73.73 74.21 73.44 74.21 +0.70 421 14,600 +250 Hover/Click
Sep25 240423 73.40 73.80 72.79 73.80 +0.67 1,351 20,597 +690 Hover/Click
Total Volume and Open Interest 697,717 1,750,157 -21,716  
e-miNY Crude Oil(NYM)
Jun24 240423 82.200 83.425 80.900 83.350 +1.450 9,359 1,620 +92  
Jul24 240423 81.350 82.625 80.275 82.550 +1.350 685 178 +27  
Aug24 240423 80.750 81.725 79.800 81.725 +1.225 17 63 +3  
Sep24 240423 80.400 80.900 79.500 80.900 +1.175 4 85 +2  
Oct24 240423 80.050 80.050 78.900 80.050 +1.075 0 11 +0  
Nov24 240423 79.075 79.300 77.900 79.300 +1.050 0 11 +0  
Dec24 240423 77.700 78.600 76.825 78.575 +1.000 26 194 -2  
Jan25 240423 77.025 77.875 76.300 77.875 +0.925 14 5 +0  
Feb25 240423 77.225 77.225 76.300 77.225 +0.875 0 1 +0  
Mar25 240423 76.625 76.625 76.625 76.625 +0.850        
Total Volume and Open Interest 10,106 2,219 +123  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240423 256.99 258.88 252.29 257.92 +1.88 20,054 33,544 -2,160 Hover/Click
Jun24 240423 257.67 259.50 253.09 258.60 +1.81 51,639 86,241 -1,171 Hover/Click
Jul24 240423 258.30 260.05 253.90 259.27 +1.84 17,386 42,626 +166 Hover/Click
Aug24 240423 258.56 260.52 254.51 259.90 +1.88 12,995 28,645 +1,039 Hover/Click
Sep24 240423 259.50 260.91 255.05 260.43 +1.93 12,945 40,462 +1,615 Hover/Click
Oct24 240423 259.65 261.21 255.42 260.78 +1.96 8,848 21,627 +1,778 Hover/Click
Nov24 240423 259.64 260.74 255.06 260.36 +1.95 5,279 21,479 +1,177 Hover/Click
Dec24 240423 258.29 259.66 254.10 259.31 +1.90 9,527 36,759 +290 Hover/Click
Jan25 240423 254.70 258.96 253.62 258.69 +1.88 2,030 10,628 +80 Hover/Click
Feb25 240423 253.71 257.48 252.32 257.29 +1.89 1,343 4,868 +374 Hover/Click
Mar25 240423 251.75 255.44 250.52 255.26 +1.88 1,197 6,030 +127 Hover/Click
Apr25 240423 249.27 252.72 247.96 252.67 +1.87 464 4,151 -10 Hover/Click
May25 240423 247.10 251.06 247.10 250.91 +1.87 521 1,623 +55 Hover/Click
Jun25 240423 245.65 249.65 245.15 249.42 +1.90 1,335 6,959 +289 Hover/Click
Total Volume and Open Interest 146,092 357,194 +3,675  
RBOB Gasoline(NYM) Weekly Monthly
May24 240423 269.56 273.04 264.54 272.53 +3.99 35,851 56,500 -8,354 Hover/Click
Jun24 240423 266.67 270.52 262.43 270.11 +3.81 72,677 122,192 +3,567 Hover/Click
Jul24 240423 263.22 266.53 258.98 266.31 +3.76 34,675 72,683 -308 Hover/Click
Aug24 240423 257.86 261.21 254.16 261.02 +3.61 12,775 33,650 +90 Hover/Click
Sep24 240423 251.94 255.18 248.58 254.98 +3.43 11,346 40,126 +976 Hover/Click
Oct24 240423 232.14 234.97 228.72 234.88 +3.38 5,550 24,075 +377 Hover/Click
Nov24 240423 223.50 228.03 222.27 227.96 +3.09 3,017 20,515 +180 Hover/Click
Dec24 240423 220.81 223.25 217.81 223.17 +2.80 5,722 26,898 -212 Hover/Click
Jan25 240423 218.68 220.35 215.29 220.35 +2.55 840 10,154 -8 Hover/Click
Feb25 240423 215.29 219.76 215.20 219.76 +2.46 332 2,132 -41 Hover/Click
Total Volume and Open Interest 184,912 426,372 -3,125  
e-miNY RBOB Gasoline(NYM)
May24 240423 272.53 272.53 272.53 272.53 +3.99 1 3 +1  
Jun24 240423 270.11 270.11 270.11 270.11 +3.81        
Jul24 240423 266.31 266.31 266.31 266.31 +3.76        
Aug24 240423 261.02 261.02 261.02 261.02 +3.61        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
May24 240423 1.798 1.848 1.745 1.812 +0.021 107,242 41,960 -24,072 Hover/Click
Jun24 240423 2.070 2.140 2.018 2.094 +0.029 116,221 265,555 -2,773 Hover/Click
Jul24 240423 2.391 2.450 2.345 2.410 +0.032 47,181 260,942 +2,423 Hover/Click
Aug24 240423 2.487 2.553 2.453 2.513 +0.035 18,465 85,868 +1,884 Hover/Click
Sep24 240423 2.488 2.555 2.457 2.516 +0.036 15,325 144,882 +1,171 Hover/Click
Oct24 240423 2.582 2.651 2.561 2.616 +0.035 14,114 105,551 +89 Hover/Click
Nov24 240423 2.988 3.061 2.975 3.028 +0.038 8,324 55,814 -296 Hover/Click
Dec24 240423 3.531 3.594 3.516 3.564 +0.037 7,029 66,367 -588 Hover/Click
Jan25 240423 3.789 3.851 3.776 3.824 +0.036 8,108 86,094 +1,263 Hover/Click
Feb25 240423 3.618 3.686 3.609 3.657 +0.041 2,062 37,506 -264 Hover/Click
Mar25 240423 3.260 3.324 3.247 3.295 +0.040 4,622 81,675 -582 Hover/Click
Apr25 240423 3.041 3.112 3.037 3.084 +0.038 3,899 71,082 -70 Hover/Click
May25 240423 3.113 3.171 3.106 3.146 +0.030 1,918 30,617 +434 Hover/Click
Jun25 240423 3.290 3.329 3.285 3.310 +0.021 821 11,283 -214 Hover/Click
Jul25 240423 3.473 3.504 3.467 3.489 +0.016 599 20,547 -18 Hover/Click
Aug25 240423 3.525 3.549 3.516 3.533 +0.012 470 9,677 +129 Hover/Click
Total Volume and Open Interest 360,814 1,547,778 -20,484  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240423 87.20 88.51 86.03 88.42 +1.42 372,125 339,535 -66,254 Hover/Click
Jul24 240423 86.26 87.48 85.15 87.39 +1.32 318,534 592,393 +19,705 Hover/Click
Aug24 240423 85.48 86.62 84.42 86.55 +1.26 128,175 287,369 +15,624 Hover/Click
Sep24 240423 84.76 85.84 83.71 85.76 +1.21 84,810 221,557 +10,454 Hover/Click
Oct24 240423 84.09 85.06 83.04 84.99 +1.16 31,338 125,074 +1,608 Hover/Click
Nov24 240423 83.33 84.33 82.39 84.27 +1.11 21,623 98,754 +2,226 Hover/Click
Dec24 240423 82.72 83.63 81.74 83.58 +1.07 78,255 237,872 -1,323 Hover/Click
Jan25 240423 82.05 82.96 81.13 82.91 +1.03 10,917 57,481 +2,212 Hover/Click
Feb25 240423 81.44 82.30 80.55 82.27 +1.00 8,373 47,551 +518 Hover/Click
Mar25 240423 80.98 81.67 80.06 81.66 +0.96 9,629 47,881 +1,511 Hover/Click
Apr25 240423 80.37 81.11 79.51 81.10 +0.93 2,575 32,493 +329 Hover/Click
May25 240423 80.00 80.61 79.08 80.61 +0.90 2,190 31,330 +172 Hover/Click
Jun25 240423 79.57 80.21 78.71 80.19 +0.87 14,090 85,422 -261 Hover/Click
Jul25 240423 79.24 79.79 79.24 79.77 +0.83 381 15,973 +4 Hover/Click
Total Volume and Open Interest 1,111,879 2,536,502 -11,632  
Gas Oil(ICE) Weekly Monthly
May24 240423 785.00 791.25 770.25 784.25 +5.50 52,163 111,500 -220 Hover/Click
Jun24 240423 787.25 793.25 772.75 787.00 +5.25 84,944 180,781 +4,904 Hover/Click
Jul24 240423 789.50 794.00 774.50 788.25 +4.75 41,309 106,041 +4,395 Hover/Click
Aug24 240423 789.75 793.75 775.25 788.75 +4.75 22,329 60,515 +2,496 Hover/Click
Sep24 240423 790.00 794.00 775.75 789.00 +4.50 23,684 80,462 +948 Hover/Click
Oct24 240423 790.00 794.25 776.75 789.50 +4.00 10,115 53,660 +1,592 Hover/Click
Nov24 240423 785.00 789.50 772.50 784.75 +3.50 5,088 35,322 +1,105 Hover/Click
Dec24 240423 777.75 782.25 765.50 777.75 +3.75 21,499 97,987 -365 Hover/Click
Jan25 240423 775.50 778.50 762.00 774.25 +4.00 2,208 24,416 +355 Hover/Click
Feb25 240423 770.50 774.75 758.75 770.50 +4.00 909 12,349 +450 Hover/Click
Total Volume and Open Interest 275,397 860,306 +17,245  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240423 82.13 83.45 80.91 83.36 +1.46 44,623 110,407 -1,285 Hover/Click
Jul24 240423 81.44 82.64 80.26 82.56 +1.35 49,940 80,270 -63 Hover/Click
Aug24 240423 80.89 81.77 79.62 81.73 +1.24 47,586 28,835 -441 Hover/Click
Sep24 240423 80.00 80.93 78.90 80.89 +1.16 44,850 49,348 +463 Hover/Click
Oct24 240423 79.32 80.09 78.23 80.06 +1.09 19,732 15,556 -63 Hover/Click
Nov24 240423 78.59 79.32 77.51 79.30 +1.04 9,404 14,624 -350 Hover/Click
Dec24 240423 77.82 78.61 76.86 78.58 +1.00 12,190 95,632 +1,459 Hover/Click
Jan25 240423 76.86 77.88 76.86 77.88 +0.94 1,264 10,431 -54 Hover/Click
Feb25 240423 77.04 77.23 77.03 77.23 +0.89 1,002 4,986 +518 Hover/Click
Mar25 240423 75.71 76.63 75.70 76.63 +0.85 734 8,257 +121 Hover/Click
Apr25 240423 76.09 76.09 76.09 76.09 +0.82 142 3,379 +32 Hover/Click
May25 240423 74.75 75.59 74.75 75.59 +0.79 253 3,341 +138 Hover/Click
Jun25 240423 74.34 75.17 74.16 75.13 +0.76 1,828 21,609 +76 Hover/Click
Jul25 240423 74.65 74.65 74.65 74.65 +0.72 101 4,093 -51 Hover/Click
Aug25 240423 74.21 74.21 74.21 74.21 +0.70 74 3,490 +0 Hover/Click
Sep25 240423 73.80 73.80 73.80 73.80 +0.67 38 5,906 -11 Hover/Click
Total Volume and Open Interest 236,774 554,090 +554  
US Dollar Index(ICE) Weekly Monthly
Jun24 240423 105.960 106.075 105.445 105.505 -0.408 13,354 45,819 +586 Hover/Click
Sep24 240423 105.530 105.530 105.085 105.120 -0.407 30 511 +5 Hover/Click
Dec24 240423 104.770 104.770 104.770 104.770 -0.408 0 5 +0 Hover/Click
Total Volume and Open Interest 13,384 46,335 +591  
Australian Dollar(CME) Weekly Monthly
Jun24 240423 64.60 65.01 64.52 64.98 +0.35 86,038 239,946 +1,203 Hover/Click
Sep24 240423 64.81 65.16 64.69 65.14 +0.35 86 749 -2 Hover/Click
Dec24 240423 64.95 65.28 64.84 65.28 +0.35 4 802 -4 Hover/Click
Total Volume and Open Interest 86,314 242,608 +1,157  
British Pound(CME) Weekly Monthly
Jun24 240423 123.54 124.62 123.35 124.53 +0.90 127,856 237,681 +4,793 Hover/Click
Sep24 240423 123.51 124.64 123.48 124.62 +0.88 73 3,343 +38 Hover/Click
Dec24 240423 123.81 124.73 123.60 124.73 +0.87 3 1,104 +0 Hover/Click
Total Volume and Open Interest 128,060 243,084 +4,838  
Canadian Dollar(CME) Weekly Monthly
Jun24 240423 73.07 73.30 72.98 73.26 +0.17 72,559 223,195 -1,418 Hover/Click
Sep24 240423 73.18 73.41 73.11 73.39 +0.18 554 4,460 -90 Hover/Click
Dec24 240423 73.49 73.54 73.25 73.51 +0.16 23 1,996 +2 Hover/Click
Mar25 240423 73.65 73.67 73.40 73.65 +0.16 0 267 +0 Hover/Click
Total Volume and Open Interest 73,183 230,393 -1,492  
Japanese Yen(CME) Weekly Monthly
Jun24 240423 65.16 65.28 65.11 65.16 unch 107,040 330,064 +377 Hover/Click
Sep24 240423 66.05 66.14 66.01 66.05 +0.01 144 1,848 -14 Hover/Click
Dec24 240423 66.95 66.96 66.89 66.91 +0.01 3 460 -2 Hover/Click
Total Volume and Open Interest 107,353 335,610 +368  
Swiss Franc(CME) Weekly Monthly
Jun24 240423 110.32 110.75 110.21 110.40 -0.08 28,229 95,417 +2,580 Hover/Click
Sep24 240423 111.63 111.85 111.38 111.56 -0.08 0 399 +0 Hover/Click
Dec24 240423 112.73 113.02 112.57 112.73 -0.09 0 90 +0 Hover/Click
Total Volume and Open Interest 28,229 95,987 +2,580  
EuroFX(CME) Weekly Monthly
Jun24 240423 106.78 107.36 106.63 107.28 +0.44 133,525 660,476 -726 Hover/Click
Sep24 240423 107.23 107.80 107.09 107.73 +0.44 683 3,574 -26 Hover/Click
Dec24 240423 107.69 108.22 107.59 108.22 +0.43 75 1,859 -71 Hover/Click
Total Volume and Open Interest 134,700 670,098 -814  
Mexican Peso(CME) Weekly Monthly
Jun24 240423 578.25 584.63 577.75 583.75 +5.63 81,763 258,049 -7,912 Hover/Click
Sep24 240423 575.25 575.75 575.25 575.25 +5.50 0 88 +0 Hover/Click
Total Volume and Open Interest 81,764 258,146 -7,913  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240423 59.2000 59.4900 59.0300 59.3800 +0.1700 23,573 59,521 -302 Hover/Click
Sep24 240423 59.1800 59.4600 59.0500 59.3700 +0.1600 2 75 +0 Hover/Click
Total Volume and Open Interest 23,575 59,611 -302  
Brazilian Real(CME) Weekly Monthly
May24 240423 193.40 195.20 192.60 195.00 +2.00 14,710 70,937 +1,650  
Jun24 240423 192.50 194.60 192.10 194.45 +1.95 2,208 6,377 +1,962 Hover/Click
Jul24 240423 194.00 194.00 194.00 194.00 +1.95 1 1 +0  
Aug24 240423 193.35 193.35 193.35 193.35 +1.90        
Total Volume and Open Interest 16,919 77,315 +3,612  
Bitcoin RR(CME) Weekly Monthly
Apr24 240423 66690 67340 65795 66435 -175 10,176 9,360 -2,188 Hover/Click
May24 240423 67495 68075 66510 67155 -200 3,431 11,174 +783 Hover/Click
Jun24 240423 68505 68700 67230 67880 -190 2,876 6,715 +906 Hover/Click
Jul24 240423 68695 69305 67875 68510 -180 39 324 +31 Hover/Click
Aug24 240423 68755 69820 68500 69085 -185 6 71 +6 Hover/Click
Total Volume and Open Interest 16,532 27,797 -464  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240423 114~200 115~050 114~020 114~230 +0~060 330,284 1,547,099 -4,129 Hover/Click
Sep24 240423 114~230 115~050 114~040 114~240 +0~050 132 1,105 +79 Hover/Click
Dec24 240423 114~240 114~280 114~110 114~240 +0~050 0 19 +0 Hover/Click
Total Volume and Open Interest 330,416 1,548,223 -4,050  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240423 107~295 108~080 107~205 108~025 +0~070 1,414,828 4,476,023 +8,108 Hover/Click
Sep24 240423 108~060 108~160 107~290 108~105 +0~070 155 2,484 +13 Hover/Click
Dec24 240423 108~195 108~250 108~195 108~250 +0~070       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240423 105~026 105~096 104~286 105~064 +0~050 894,597 5,944,979 +2,329 Hover/Click
Sep24 240423 105~120 105~194 105~080 105~166 +0~050 121 8,975 +120 Hover/Click
Dec24 240423 105~316 105~316 105~316 105~316 +0~050       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240423 101~165 101~201 101~147 101~192 +0~024 454,806 4,024,545 +13,018 Hover/Click
Sep24 240423 101~264 101~287 101~241 101~284 +0~023 397 909 +390 Hover/Click
Dec24 240423 102~091 102~091 102~091 102~091 +0~023       Hover/Click
Total Volume and Open Interest 455,203 4,025,454 +13,408  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240423 95.000 95.010 94.950 94.965 -0.040 104,749 281,091 +4,686  
Sep24 240423 95.215 95.220 95.145 95.170 -0.050 80,523 223,483 -74  
Dec24 240423 95.410 95.415 95.335 95.365 -0.050 102,574 327,043 +1,427  
Mar25 240423 95.575 95.580 95.485 95.530 -0.045 58,129 176,181 -4,085  
Jun25 240423 95.715 95.725 95.625 95.670 -0.045 64,458 168,536 +696  
Sep25 240423 95.830 95.840 95.740 95.790 -0.040 53,596 129,483 -4,170  
Dec25 240423 95.930 95.940 95.840 95.890 -0.040 73,253 179,191 +9,890  
Mar26 240423 96.015 96.020 95.925 95.970 -0.040 28,296 97,750 +682  
Jun26 240423 96.085 96.090 95.995 96.040 -0.040 17,008 64,644 -66  
Sep26 240423 96.140 96.150 96.055 96.100 -0.035 18,763 51,793 -1,336  
Dec26 240423 96.190 96.195 96.105 96.145 -0.040 16,947 58,278 +1,986  
Mar27 240423 96.230 96.235 96.150 96.190 -0.035 13,654 54,228 +532  
Jun27 240423 96.265 96.265 96.185 96.225 -0.035 7,645 37,984 +339  
Sep27 240423 96.275 96.285 96.210 96.245 -0.035 8,598 27,910 -1,293  
Dec27 240423 96.290 96.300 96.225 96.255 -0.035 8,779 36,814 +294  
Mar28 240423 96.300 96.305 96.235 96.265 -0.035 4,945 15,592 +167  
Jun28 240423 96.305 96.315 96.240 96.270 -0.035 3,747 7,932 +7  
Sep28 240423 96.315 96.315 96.245 96.270 -0.035 2,868 5,149 +417  
Total Volume and Open Interest 717,206 2,196,198 +13,531  
Ultra T-Bond(CBOT)
Jun24 240423 121~00 121~19 120~09 120~30 +0~02 228,642 1,615,088 -1,495  
Sep24 240423 120~17 121~15 120~17 121~00 +0~06 3 43 +0  
Dec24 240423 122~06 122~06 122~06 122~06 +0~06        
Total Volume and Open Interest 228,645 1,615,131 -1,495  
Ultra 10-Yr T-Note(CBOT)
Jun24 240423 110~280 111~080 110~160 110~315 +0~065 390,191 2,062,001 +2,144  
Sep24 240423 111~115 111~180 111~020 111~115 +0~075 0 1 +0  
Dec24 240423 111~225 111~225 111~225 111~225 +0~075        
Total Volume and Open Interest 390,191 2,062,002 +2,144  
30 Day Federal Funds(CBOT)
Apr24 240423 94.670 94.673 94.670 94.670 unch 3,987 488,955 -1,611  
May24 240423 94.680 94.680 94.675 94.675 unch 8,422 462,527 -780  
Jun24 240423 94.700 94.705 94.690 94.700 unch 11,835 114,156 +1,573  
Jul24 240423 94.710 94.720 94.705 94.720 +0.005 29,165 345,694 +1,373  
Aug24 240423 94.790 94.815 94.775 94.805 +0.015 18,582 177,942 +2,538  
Sep24 240423 94.830 94.860 94.815 94.855 +0.025 3,349 34,874 +246  
Total Volume and Open Interest 106,126 1,875,984 +5,802  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240423 144.09 144.29 144.09 144.15 unch 1,403 14,767 +44 Hover/Click
Sep24 240423 144.15 144.15 144.15 144.15 unch       Hover/Click
Dec24 240423 143.25 143.25 143.25 143.25 unch       Hover/Click
Total Volume and Open Interest 1,403 14,767 +44  
Euro-Buxl(EUREX)
Jun24 240423 130.92 131.58 129.82 130.34 -0.52 98,673 230,827 -356  
Sep24 240423 132.78 132.78 131.62 131.62 -0.56 0 3 +0  
Dec24 240423 132.16 132.16 132.16 132.16 -0.16        
Total Volume and Open Interest 98,673 230,830 -356  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240423 131.27 131.47 130.78 131.07 -0.12 904,226 1,424,655 +30,427 Hover/Click
Sep24 240423 131.95 132.20 131.60 131.81 -0.12 572 1,605 +533 Hover/Click
Dec24 240423 131.54 131.54 131.54 131.54 unch       Hover/Click
Total Volume and Open Interest 904,798 1,426,260 +30,960  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240423 117.19 117.26 116.88 117.06 -0.05 662,753 1,333,694 +1,563 Hover/Click
Sep24 240423 116.43 116.51 116.43 116.51 -0.05 8 144 -4 Hover/Click
Dec24 240423 118.31 118.31 118.31 118.31 -0.03       Hover/Click
Total Volume and Open Interest 662,761 1,333,838 +1,559  
Euro-Schatz(EUREX)
Jun24 240423 105.40 105.43 105.31 105.36 -0.03 619,562 2,427,277 -85,472  
Sep24 240423 105.68 105.71 105.68 105.71 -0.00 0 32 -1  
Dec24 240423 105.22 105.22 105.22 105.22 +0.01        
Total Volume and Open Interest 619,562 2,427,309 -85,473  
3-Mth Euribor(EUREX)
Jun24 240423 96.300 96.305 96.290 96.295 -0.005 2,285 4,445 -19  
Sep24 240423 96.580 96.580 96.555 96.565 -0.015 1,354 2,926 +308  
Dec24 240423 96.815 96.820 96.780 96.800 -0.015 2,552 3,395 +69  
Total Volume and Open Interest 100,863 43,100 +181  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240423 97~01 97~08 96~18 96~26 -0~14 225,514 636,156 +12,235 Hover/Click
Sep24 240423 96~29 96~29 96~29 96~29 -0~14 1 324 +0 Hover/Click
Total Volume and Open Interest 225,515 636,480 +12,235  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240423 96.300 96.305 96.285 96.295 unch 116,375 695,729 -4,938  
Sep24 240423 96.575 96.590 96.550 96.565 -0.010 155,648 453,634 +1,595  
Dec24 240423 96.810 96.825 96.775 96.800 -0.005 163,811 497,977 -324  
Total Volume and Open Interest 1,149,051 4,181,431 +9,364  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240423 95.66 95.67 95.65 95.67 unch 11,500 279,076 -9,740  
Sep24 240423 95.69 95.70 95.68 95.70 unch 18,415 296,409 -7,300  
Dec24 240423 95.77 95.78 95.75 95.78 +0.01 21,432 269,068 +1,081  
Mar25 240423 95.85 95.88 95.83 95.88 +0.03 13,764 138,194 -1,303  
Jun25 240423 95.93 95.97 95.90 95.97 +0.04 18,584 115,541 -3,855  
Sep25 240423 95.99 96.04 95.97 96.04 +0.04 8,289 98,613 -1,300  
Dec25 240423 96.05 96.09 96.02 96.09 +0.04 7,878 107,582 -649  
Mar26 240423 96.06 96.11 96.04 96.11 +0.05 2,298 46,963 -5  
Jun26 240423 96.11 96.11 96.11 96.11 +0.04 173 4,749 -171  
Sep26 240423 96.06 96.10 96.06 96.10 +0.04 184 580 -146  
Total Volume and Open Interest 102,517 1,357,247 -23,388  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240423 95.67 95.73 95.64 95.72 +0.05 143,722 1,067,467 -1,717  
Sep24 240423 95.72 95.72 95.72 95.72 +0.05        
Total Volume and Open Interest 143,722 1,067,467 -1,717  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240423 96.13 96.17 96.10 96.17 +0.04 148,336 797,058 -17,415  
Sep24 240423 96.17 96.17 96.17 96.17 +0.04        
Total Volume and Open Interest 148,336 797,058 -17,415  
Gold(CMX) Weekly Monthly
Apr24 240423 2327.7 2330.8 2294.2 2327.7 -4.5 53 100 -71 Hover/Click
Jun24 240423 2342.3 2347.9 2304.6 2342.1 -4.3 262,673 408,971 -7,283 Hover/Click
Aug24 240423 2364.0 2369.6 2326.0 2363.7 -4.4 11,211 61,058 +1,351 Hover/Click
Oct24 240423 2387.6 2390.7 2347.7 2384.9 -4.8 1,157 12,821 +78 Hover/Click
Dec24 240423 2409.5 2412.3 2371.2 2407.0 -4.6 2,507 22,000 +297 Hover/Click
Feb25 240423 2423.4 2434.0 2395.9 2429.0 -4.9 672 2,889 +14 Hover/Click
Apr25 240423 2420.0 2448.4 2420.0 2448.4 -5.1 155 1,858 +66 Hover/Click
Jun25 240423 2468.7 2468.7 2468.7 2468.7 -5.3 12 1,218 -1 Hover/Click
Aug25 240423 2488.0 2488.0 2488.0 2488.0 -5.6 8 25 +5 Hover/Click
Oct25 240423 2507.2 2507.2 2507.2 2507.2 -5.8 3 24 +1 Hover/Click
Dec25 240423 2518.9 2525.2 2489.9 2524.8 -6.0 53 1,805 +50 Hover/Click
Feb26 240423 2544.0 2544.0 2544.0 2544.0 -6.0       Hover/Click
Total Volume and Open Interest 279,533 514,937 -5,454  
Silver(CMX) Weekly Monthly
May24 240423 2720.0 2742.0 2671.5 2736.2 +11.7 107,496 52,475 -13,848 Hover/Click
Jul24 240423 2750.0 2769.5 2699.0 2763.8 +11.7 39,500 97,624 +8,000 Hover/Click
Sep24 240423 2788.0 2796.0 2727.5 2791.3 +11.3 1,827 10,724 +208 Hover/Click
Dec24 240423 2825.0 2835.0 2768.0 2831.0 +10.6 1,504 11,252 -21 Hover/Click
Mar25 240423 2820.0 2876.0 2820.0 2870.1 +9.9 152 1,264 +66 Hover/Click
May25 240423 2840.0 2895.1 2840.0 2895.1 +9.8 0 32 +0 Hover/Click
Jul25 240423 2920.7 2920.7 2920.7 2920.7 +8.8 0 33 +0 Hover/Click
Total Volume and Open Interest 151,085 174,134 -5,628  
Platinum(NYMEX) Weekly Monthly
Apr24 240423 915.1 926.0 913.7 913.7 -8.5 0 2 -1 Hover/Click
Jul24 240423 932.0 933.0 910.4 922.8 -8.5 27,372 72,365 +270 Hover/Click
Oct24 240423 942.6 944.1 923.1 935.2 -8.5 922 10,103 +328 Hover/Click
Jan25 240423 947.7 954.9 933.9 945.7 -8.4 159 1,249 +19 Hover/Click
Total Volume and Open Interest 28,591 84,365 +627  
Palladium(NYMEX) Weekly Monthly
Jun24 240423 1016.50 1034.50 992.50 1026.80 +11.20 3,243 19,897 +77 Hover/Click
Sep24 240423 1020.00 1041.00 1003.00 1035.90 +11.20 142 866 -4 Hover/Click
Dec24 240423 1023.50 1049.00 1023.50 1042.90 +11.30 0 6 +0 Hover/Click
Total Volume and Open Interest 3,385 20,784 +73  
Copper(CMX) Weekly Monthly
May24 240423 448.30 449.10 438.60 443.45 -4.15 109,761 75,620 -9,743 Hover/Click
Jul24 240423 451.10 451.95 441.15 446.00 -4.60 70,418 142,594 +7,096 Hover/Click
Sep24 240423 452.70 453.50 442.80 447.65 -4.70 8,541 42,089 +908 Hover/Click
Dec24 240423 454.35 454.55 444.90 449.50 -4.70 4,752 36,131 +577 Hover/Click
Mar25 240423 450.45 455.10 446.00 450.05 -4.70 657 4,228 +362 Hover/Click
Total Volume and Open Interest 196,539 309,080 -788  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240423 38507 38789 38431 38726 +258 149,913 92,652 -2,437 Hover/Click
Sep24 240423 38885 39156 38819 39104 +256 95 322 -8 Hover/Click
Dec24 240423 39200 39200 39123 39123 +258 2 13 +2 Hover/Click
Mar25 240423 39309 39309 39309 39309 +256 2 3 +2 Hover/Click
Total Volume and Open Interest 150,012 92,990 -2,441  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240423 38495 38790 38431 38726 +258 114,023 18,138 +1,356 Hover/Click
Sep24 240423 38863 39152 38813 39104 +256 435 561 +15 Hover/Click
Dec24 240423 39123 39123 39123 39123 +258 1 6 +1 Hover/Click
Mar25 240423 39309 39309 39309 39309 +256 0 1 +0 Hover/Click
Total Volume and Open Interest 114,459 18,706 +1,372  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240423 5051.00 5113.50 5037.75 5106.50 +59.00 1,584,393 2,080,886 +766 Hover/Click
Sep24 240423 5107.50 5170.50 5095.25 5163.75 +59.75 3,208 18,477 +696 Hover/Click
Dec24 240423 5155.00 5225.50 5151.75 5219.25 +60.25 561 3,691 +66 Hover/Click
Mar25 240423 5250.00 5273.00 5250.00 5273.00 +59.25 0 279 +0 Hover/Click
Total Volume and Open Interest 1,588,162 2,104,093 +1,528  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240423 5050.00 5113.75 5037.75 5106.50 +59.00 1,066,413 251,895 +4,449 Hover/Click
Sep24 240423 5109.00 5170.75 5095.25 5163.75 +59.75 2,833 2,486 -31 Hover/Click
Dec24 240423 5162.25 5225.00 5153.75 5219.25 +60.25 195 341 +53 Hover/Click
Mar25 240423 5273.00 5274.50 5273.00 5273.00 +59.25 0 25 +0 Hover/Click
Total Volume and Open Interest 1,069,441 254,752 +4,471  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240423 17352.25 17666.00 17286.25 17606.75 +256.75 646,130 258,652 -6,238 Hover/Click
Sep24 240423 17563.50 17884.00 17508.00 17828.00 +259.00 1,209 2,910 -132 Hover/Click
Dec24 240423 17809.00 18085.75 17731.25 18038.50 +254.50 24 167 -1 Hover/Click
Total Volume and Open Interest 647,363 261,739 -6,371  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240423 17350.00 17666.75 17285.50 17606.75 +256.75 1,433,387 75,946 -6,751 Hover/Click
Sep24 240423 17569.50 17885.75 17507.50 17828.00 +259.00 4,262 2,252 -94 Hover/Click
Dec24 240423 17781.00 18086.00 17722.00 18038.50 +254.50 352 393 +25 Hover/Click
Total Volume and Open Interest 1,438,002 78,625 -6,820  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240423 2885.00 2928.10 2875.60 2917.20 +34.10 10,137 35,434 +4 Hover/Click
Sep24 240423 2936.80 2944.60 2936.80 2936.80 +34.30 0 2 +0 Hover/Click
Dec24 240423 2955.80 2955.80 2955.80 2955.80 +35.70       Hover/Click
Total Volume and Open Interest 10,137 35,436 +4  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 104,059 37,418 -14,355  
May24 240423 16.30 16.45 15.65 15.79 -0.68 123,946 174,607 -3,011  
Jun24 240423 16.73 16.80 16.10 16.21 -0.60 61,149 80,274 +4,109  
Jul24 240423 17.25 17.26 16.71 16.85 -0.47 29,681 40,576 +2,040  
Total Volume and Open Interest 252,872 367,961 +5,674  
S & P 600(CME)
Jun24 240423 1273.00 1300.30 1273.00 1296.50 +23.60 24 588 -3  
Sep24 240423 1310.30 1310.30 1310.30 1310.30 +23.40        
Total Volume and Open Interest 24 588 -3  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240423 1985.10 2023.90 1973.90 2014.90 +32.30 159,567 484,453 +85 Hover/Click
Sep24 240423 2003.50 2044.20 1995.80 2035.50 +32.00 134 853 +4 Hover/Click
Dec24 240423 2054.40 2054.40 2054.40 2054.40 +34.60       Hover/Click
Total Volume and Open Interest 159,701 485,306 +89  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240423 1985.50 2023.80 1974.00 2014.90 +32.30 56,625 21,467 -575 Hover/Click
Sep24 240423 2004.70 2044.40 1995.50 2035.50 +32.00 392 2,844 +230 Hover/Click
Dec24 240423 2054.40 2054.40 2054.40 2054.40 +34.60 0 14 +0 Hover/Click
Total Volume and Open Interest 57,017 24,346 -345  
Nikkei 225(CME)
Jun24 240423 37775 37990 37455 37945 +190 9,220 15,807 -584  
Sep24 240423 37800 38020 37520 37970 +190 3 9 -1  
Total Volume and Open Interest 9,223 15,816 -585  
Nikkei 225(SGX) Weekly Monthly
Jun24 240423 37445 37860 37335 37540 +90 49,894 108,613 -5  
Sep24 240423 37495 37495 37495 37495 +95 4 438 -3  
Dec24 240423 37280 37280 37280 37280 +95 0 4,733 +0  
Total Volume and Open Interest 49,899 116,983 -8  
Nikkei 225 Mini(JPX)
Jun24 240423 37390 37855 37330 37550 +120 1,232,996 401,297 +7,484  
Sep24 240423 37365 37825 37305 37530 +110 16,597 12,984 -1  
Dec24 240423 37150 37590 37085 37300 +120 2,402 5,704 -4  
Total Volume and Open Interest 1,300,263 475,830 +10,250  
Nikkei 225(JPX)
Jun24 240423 37390 37850 37340 37550 +120 77,350 215,175 +3,597  
Sep24 240423 37360 37800 37330 37530 +110 403 7,945 +9  
Dec24 240423 37340 37620 37200 37300 +120 10 41,694 +0  
Total Volume and Open Interest 77,788 285,799 +3,616  
Nikkei 225(CME) Yen
Jun24 240423 37745 37960 37425 37915 +190 30,037 48,610 +1,055  
Sep24 240423 37890 37900 37405 37890 +205 1 15 +0  
Dec24 240423 37930 37930 37930 37930 +240        
Total Volume and Open Interest 30,038 48,627 +1,055  
Nikkei 225(CME) e-Mini Yen
Jun24 240423 37915 37915 37915 37915 +190 0 1 +0  
Sep24 240423 37890 37890 37890 37890 +205        
Dec24 240423 37930 37930 37930 37930 +240        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240423 8014.0 8073.0 8005.5 8061.5 +78.5 49,348 217,397 +8,266  
Jun24 240423 7966.5 8018.0 7966.5 8018.0 +77.5 32 2,545 +1  
Jul24 240423 8038.0 8038.0 8038.0 8038.0 +79.5        
Sep24 240423 8089.0 8089.0 8089.0 8089.0 +77.0        
Dec24 240423 8143.0 8143.0 8143.0 8143.0 +83.0 1 15 +0  
Mar25 240423 8204.5 8204.5 8204.5 8204.5 +82.5        
Total Volume and Open Interest 49,381 219,957 -41,112  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240423 16524 16879 16463 16877 +356 121,300 132,158 -9,242  
May24 240423 16456 16798 16386 16794 +351 3,245 11,304 +746  
Jun24 240423 16392 16725 16330 16721 +350 115 5,765 +6  
Total Volume and Open Interest 124,896 159,720 -8,529  
DAX(EUREX) Weekly Monthly
Jun24 240423 18163.0 18380.0 18143.0 18346.0 +288.0 53,043 66,446 -2,983  
Sep24 240423 18400.0 18562.0 18400.0 18528.0 +291.0 16 75 +5  
Dec24 240423 18699.0 18699.0 18699.0 18699.0 +294.0 0 147 +0  
Total Volume and Open Interest 53,059 66,668 -2,978  
Mini-DAX(EUREX)
Jun24 240423 18153.0 18379.0 18142.0 18346.0 +288.0 46,994 10,988 -19  
Sep24 240423 18367.0 18556.0 18367.0 18528.0 +291.0 32 80 +4  
Dec24 240423 18699.0 18699.0 18699.0 18699.0 +294.0 0 6 +0  
Total Volume and Open Interest 47,026 11,074 -15  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240423 4916 4987 4910 4975 +81 730,032 2,687,730 -36,616  
Sep24 240423 4956 5025 4955 5016 +82 64 6,045 -27  
Dec24 240423 5043 5043 5043 5043 +83 0 25,502 +0  
Total Volume and Open Interest 730,476 2,720,112 -36,263  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240423 11385 11492 11363 11450 +155 27,464 163,317 -4,699  
Sep24 240423 11500 11500 11484 11484 +156 0 74 -5  
Dec24 240423 11519 11519 11519 11519 +156 0 1,201 +0  
Total Volume and Open Interest 27,464 164,600 -4,704  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240423 8063.00 8097.50 8036.00 8062.50 +13.50 117,126 545,146 +7,697  
Sep24 240423 8119.00 8119.00 8092.00 8092.00 +15.00 18 142 +9  
Dec24 240423 8143.00 8143.00 8143.00 8143.00 +15.00 0 165 +0  
Total Volume and Open Interest 117,144 545,453 +7,706  
SPI 200(SFE) Weekly Monthly
Jun24 240423 7674.0 7720.0 7653.0 7698.0 +24.0 46,373 262,398 -4,172  
Sep24 240423 7683.0 7683.0 7683.0 7683.0 +20.0 0 48 +0  
Dec24 240423 7666.0 7666.0 7666.0 7666.0 +20.0 0 44 +0  
Total Volume and Open Interest 46,376 262,583 -4,172  
FTSE MIB(ISE)
Jun24 240423 33650.00 34270.00 33615.00 34153.00 +628.00 15,297 119,388 +1,316  
Sep24 240423 33910.00 34299.00 33910.00 34299.00 +644.00 31 148 +8  
Dec24 240423 34237.00 34237.00 34237.00 34237.00 +639.00        
Total Volume and Open Interest 15,328 119,536 +1,324  
KOSPI 200(KFE)
Jun24 240423 359.10 360.00 357.05 358.50 -0.30 344,155 244,408 -4,464  
Sep24 240423 360.00 361.70 358.85 360.20 -0.55 374 10,881 +70  
Dec24 240423 362.75 362.75 362.75 362.75 +0.35 3 15,824 +359  
Total Volume and Open Interest 344,554 276,257 -4,029  
GSCI(CME) Weekly Monthly
May24 240423 585.50 593.80 584.15 593.40 +3.65 33 548 +12  
Jun24 240423 593.40 593.40 584.40 593.40 +3.65        
Jul24 240423 595.90 595.90 595.90 595.90 +8.65        
Total Volume and Open Interest 33 548 +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

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9