Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 23, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250423 1037.50 1046.00 1034.25 1040.25 +5.25 78,848 127,964 -17,401 Hover/Click
Jul25 250423 1048.00 1057.50 1045.25 1050.25 +4.25 94,806 342,898 +7,942 Hover/Click
Aug25 250423 1044.00 1051.75 1040.00 1043.25 +2.75 13,802 33,222 +1,420 Hover/Click
Sep25 250423 1025.75 1031.25 1020.25 1023.00 +1.75 8,526 37,037 +1,572 Hover/Click
Nov25 250423 1028.50 1036.00 1025.00 1027.50 +1.00 42,624 182,098 +3,472 Hover/Click
Jan26 250423 1042.00 1048.50 1037.25 1039.50 +0.50 8,035 33,224 +793 Hover/Click
Mar26 250423 1046.50 1052.25 1041.25 1043.25 unch 7,190 30,949 -725 Hover/Click
May26 250423 1054.75 1058.00 1047.50 1050.00 +0.25 1,533 10,936 +141 Hover/Click
Jul26 250423 1061.75 1065.75 1055.25 1058.00 +0.50 708 6,807 +188 Hover/Click
Aug26 250423 1053.25 1054.50 1053.25 1053.25 unch 6 365 +0 Hover/Click
Sep26 250423 1037.00 1037.00 1036.75 1036.75 unch 5 336 +0 Hover/Click
Nov26 250423 1038.25 1042.00 1032.25 1034.00 -0.50 120 6,549 +31 Hover/Click
Jan27 250423 1044.75 1045.50 1044.75 1044.75 -0.50 0 331 +0 Hover/Click
Mar27 250423 1045.75 1045.75 1045.75 1045.75 -0.50 0 33 +0 Hover/Click
Total Volume and Open Interest 256,203 813,041 -2,567  
Soybean Meal(CBOT) Weekly Monthly
May25 250423 292.50 294.40 290.60 290.80 -1.10 51,793 89,771 -14,428 Hover/Click
Jul25 250423 300.10 302.00 298.40 298.60 -0.90 79,361 275,333 +5,695 Hover/Click
Aug25 250423 302.00 303.70 300.30 300.40 -0.90 10,171 40,633 -207 Hover/Click
Sep25 250423 303.20 304.40 301.20 301.60 -0.60 4,371 31,079 +211 Hover/Click
Oct25 250423 303.40 304.40 301.50 302.20 -0.20 4,089 27,641 +509 Hover/Click
Dec25 250423 305.90 307.30 304.40 305.40 unch 17,867 98,686 +2,323 Hover/Click
Jan26 250423 307.50 308.80 306.10 307.20 +0.20 3,076 13,345 +112 Hover/Click
Mar26 250423 309.40 310.20 307.80 308.90 +0.40 1,022 12,746 +81 Hover/Click
May26 250423 311.30 312.30 309.80 311.10 +0.60 352 7,291 +135 Hover/Click
Jul26 250423 313.30 315.20 312.80 314.20 +0.90 119 3,899 +54 Hover/Click
Total Volume and Open Interest 172,259 604,633 -5,507  
Soybean Oil(CBOT) Weekly Monthly
May25 250423 47.80 48.20 47.41 47.91 +0.33 38,141 55,691 -8,882 Hover/Click
Jul25 250423 48.29 48.64 47.86 48.34 +0.31 77,471 236,529 -1,041 Hover/Click
Aug25 250423 48.20 48.54 47.80 48.25 +0.27 10,211 42,674 +493 Hover/Click
Sep25 250423 48.03 48.37 47.64 48.09 +0.22 5,343 32,789 +558 Hover/Click
Oct25 250423 47.81 48.10 47.36 47.82 +0.17 3,928 25,158 +727 Hover/Click
Dec25 250423 47.86 48.13 47.33 47.80 +0.14 18,675 128,847 +2,572 Hover/Click
Jan26 250423 47.91 48.15 47.36 47.82 +0.11 3,004 13,242 +225 Hover/Click
Mar26 250423 47.81 48.13 47.34 47.79 +0.08 946 12,122 +92 Hover/Click
May26 250423 47.86 48.19 47.41 47.85 +0.07 293 4,991 +74 Hover/Click
Jul26 250423 48.08 48.30 47.52 47.93 +0.06 464 4,499 +188 Hover/Click
Total Volume and Open Interest 158,511 560,911 -4,994  
Canola(WCE) Weekly Monthly
May25 250423 673.5 679.5 669.9 676.0 +3.2 11,191 20,668 -4,554 Hover/Click
Jul25 250423 678.9 686.0 676.2 682.3 +2.8 25,021 128,987 +4,777 Hover/Click
Nov25 250423 650.7 656.9 649.1 652.9 +2.4 6,850 51,039 +1,727 Hover/Click
Jan26 250423 662.2 662.4 654.9 658.3 +2.0 735 8,886 +62 Hover/Click
Mar26 250423 663.9 663.9 661.1 661.4 +1.5 18 1,257 +8 Hover/Click
May26 250423 665.9 665.9 663.3 663.3 +1.3 5 458 -4 Hover/Click
Total Volume and Open Interest 43,828 211,810 +2,016  
Corn(CBOT) Weekly Monthly
May25 250423 476.25 477.00 470.25 472.00 -3.75 152,079 240,636 -20,861 Hover/Click
Jul25 250423 483.75 484.75 477.25 479.25 -4.00 162,010 667,834 +1,818 Hover/Click
Sep25 250423 450.75 451.50 443.75 445.50 -4.50 48,663 304,843 +8,639 Hover/Click
Dec25 250423 458.25 459.75 452.50 454.50 -3.50 82,527 399,978 +9,462 Hover/Click
Mar26 250423 472.25 473.25 466.25 468.50 -3.25 7,992 40,374 -1,316 Hover/Click
May26 250423 480.50 481.25 474.50 477.25 -2.50 3,105 20,342 +658 Hover/Click
Jul26 250423 484.25 485.00 478.75 481.50 -2.00 1,186 8,377 +160 Hover/Click
Sep26 250423 465.75 467.50 462.00 463.50 -2.75 209 2,766 +13 Hover/Click
Dec26 250423 468.25 469.00 463.50 465.25 -2.50 926 20,032 +92 Hover/Click
Mar27 250423 479.50 480.00 474.75 476.50 -2.25 38 1,868 -19 Hover/Click
Total Volume and Open Interest 458,739 1,707,988 -1,351  
Wheat(CBOT) Weekly Monthly
May25 250423 535.75 537.50 527.75 528.25 -7.25 31,592 61,349 -8,661 Hover/Click
Jul25 250423 550.75 552.25 543.00 543.50 -6.75 62,532 239,535 +3,216 Hover/Click
Sep25 250423 564.50 566.25 557.75 558.25 -6.00 19,427 76,207 +1,395 Hover/Click
Dec25 250423 586.00 587.75 579.75 580.25 -5.75 9,321 62,097 -64 Hover/Click
Mar26 250423 605.00 606.50 599.25 599.50 -5.75 1,897 10,607 +204 Hover/Click
May26 250423 615.75 617.50 610.25 610.75 -5.25 411 2,587 +23 Hover/Click
Total Volume and Open Interest 125,332 454,265 -3,885  
Wheat(KCBT) Weekly Monthly
May25 250423 546.25 547.25 537.00 537.75 -8.25 15,388 29,196 -4,491 Hover/Click
Jul25 250423 558.00 559.50 549.25 550.25 -8.00 35,554 142,410 +2,543 Hover/Click
Sep25 250423 574.00 574.25 564.25 565.00 -8.00 10,264 44,244 +742 Hover/Click
Dec25 250423 596.25 597.50 587.25 588.25 -8.00 7,001 35,015 +170 Hover/Click
Mar26 250423 616.00 617.00 607.25 608.00 -7.75 1,417 6,627 +100 Hover/Click
May26 250423 623.50 627.00 617.75 618.00 -7.75 171 2,532 +16 Hover/Click
Jul26 250423 621.25 621.25 621.25 621.25 -6.50 35 322 +15 Hover/Click
Total Volume and Open Interest 69,851 260,449 -898  
Wheat(MGE) Weekly Monthly
May25 250423 596.50 598.50 590.50 591.50 -4.00 5,694 14,428 -2,823 Hover/Click
Jul25 250423 610.50 612.50 606.00 607.00 -3.25 8,574 38,504 +2,112 Hover/Click
Sep25 250423 627.25 627.25 621.25 622.25 -2.75 3,111 13,713 -92 Hover/Click
Dec25 250423 643.50 645.50 639.75 641.25 -2.00 581 8,703 +119 Hover/Click
Mar26 250423 658.50 659.00 658.25 658.25 -1.50 20 1,466 +6 Hover/Click
May26 250423 666.75 666.75 666.75 666.75 -1.25 0 23 +0 Hover/Click
Total Volume and Open Interest 17,980 76,852 -678  
Oats(CBOT) Weekly Monthly
May25 250423 359.00 360.75 355.50 355.75 -2.00 376 357 -109 Hover/Click
Jul25 250423 340.25 344.25 338.75 340.00 +0.50 468 2,299 +162 Hover/Click
Sep25 250423 339.00 339.00 339.00 339.00 -0.25 8 52 +5 Hover/Click
Dec25 250423 342.00 342.25 341.50 341.50 -0.75 10 194 +0 Hover/Click
Total Volume and Open Interest 862 2,915 +58  
Rough Rice(CBOT) Weekly Monthly
May25 250423 13.30 13.37 13.10 13.20 -0.10 1,849 4,134 -1,309 Hover/Click
Jul25 250423 13.43 13.50 13.23 13.35 -0.07 1,904 6,960 +1,111 Hover/Click
Sep25 250423 13.34 13.39 13.30 13.39 -0.06 30 880 +16 Hover/Click
Nov25 250423 13.42 13.50 13.42 13.50 -0.06 0 46 +0 Hover/Click
Total Volume and Open Interest 3,783 12,021 -182  
Live Cattle(CME) Weekly Monthly
Apr25 250423 212.250 213.630 212.050 212.700 +1.320 1,689 5,733 -1,049 Hover/Click
Jun25 250423 207.235 208.800 206.500 208.100 +1.815 30,924 133,877 +1,261 Hover/Click
Aug25 250423 203.130 204.685 202.550 203.880 +1.430 13,052 79,595 +1,998 Hover/Click
Oct25 250423 201.035 202.350 200.650 201.700 +1.215 9,833 59,034 +904 Hover/Click
Dec25 250423 201.250 202.450 200.850 201.750 +0.900 7,589 40,283 +1,798 Hover/Click
Feb26 250423 201.600 202.800 201.380 202.130 +0.800 3,200 11,110 -102 Hover/Click
Total Volume and Open Interest 67,829 341,123 +5,042  
Feeder Cattle(CME) Weekly Monthly
Apr25 250417 293.150 293.750 293.150 293.350 +3.400 1,623 3,704 -382 Hover/Click
May25 250423 287.700 289.285 287.250 288.350 +1.415 6,850 14,705 -881 Hover/Click
Aug25 250423 292.035 293.800 290.535 292.185 +0.935 8,309 33,276 +882 Hover/Click
Sep25 250423 291.050 292.750 289.650 291.200 +0.950 3,415 8,494 +353 Hover/Click
Oct25 250423 289.335 290.730 287.880 289.335 +1.000 1,680 5,090 +29 Hover/Click
Nov25 250423 286.085 287.950 285.350 286.785 +1.085 831 3,291 +106 Hover/Click
Jan26 250423 281.980 282.880 280.535 281.935 +1.085 217 1,497 +16 Hover/Click
Total Volume and Open Interest 21,342 66,533 +507  
Lean Hogs(CME) Weekly Monthly
May25 250423 92.280 92.550 91.530 91.880 -0.350 1,006 4,278 +338  
Jun25 250423 100.380 101.430 99.580 100.150 -0.130 32,177 97,477 +3,527 Hover/Click
Jul25 250423 100.330 101.400 99.780 100.300 +0.020 13,935 45,344 +1,259 Hover/Click
Aug25 250423 98.330 99.100 97.880 98.480 +0.250 12,104 37,172 +2,003 Hover/Click
Oct25 250423 82.500 82.580 81.830 82.400 +0.300 8,216 38,724 +587 Hover/Click
Dec25 250423 74.880 75.300 74.550 75.180 +0.330 4,597 26,760 +1,201 Hover/Click
Feb26 250423 78.450 78.780 78.130 78.680 +0.300 1,187 8,400 +120 Hover/Click
Apr26 250423 82.550 82.800 82.350 82.680 +0.180 256 2,663 +42 Hover/Click
Total Volume and Open Interest 73,522 261,166 +9,106  
Class III Milk(CME) Weekly Monthly
Apr25 250423 17.41 17.48 17.38 17.42 +0.04 189 4,410 -38 Hover/Click
May25 250423 18.38 18.80 18.38 18.65 +0.28 1,124 6,173 -268 Hover/Click
Jun25 250423 17.44 17.56 17.32 17.45 +0.10 836 3,448 +360 Hover/Click
Jul25 250423 17.96 18.06 17.86 17.93 +0.03 105 1,979 +37 Hover/Click
Aug25 250423 18.33 18.42 18.29 18.33 +0.05 12 1,363 +8 Hover/Click
Sep25 250423 18.60 18.64 18.54 18.55 +0.11 37 1,210 +27 Hover/Click
Oct25 250423 18.55 18.57 18.44 18.52 +0.06 37 967 +37 Hover/Click
Nov25 250423 18.39 18.39 18.23 18.35 +0.05 30 1,239 +17 Hover/Click
Dec25 250423 18.20 18.21 18.13 18.21 +0.06 108 948 +43 Hover/Click
Jan26 250423 18.05 18.05 18.05 18.05 +0.05 1 261 +0 Hover/Click
Feb26 250423 17.93 17.93 17.93 17.93 unch 1 258 +0 Hover/Click
Mar26 250423 17.98 17.98 17.98 17.98 unch 1 229 +0 Hover/Click
Apr26 250423 17.95 17.95 17.95 17.95 +0.01 0 164 +0 Hover/Click
Total Volume and Open Interest 2,481 22,984 +223  
Cocoa(ICE) Weekly Monthly
May25 250423 9350 9515 8927 9104 -206 2,216 1,829 -1,396 Hover/Click
Jul25 250423 9102 9315 8659 8881 -236 11,666 39,074 +483 Hover/Click
Sep25 250423 8771 8968 8397 8587 -201 4,391 16,995 +208 Hover/Click
Dec25 250423 8163 8389 7924 8051 -171 2,717 21,048 +321 Hover/Click
Mar26 250423 7820 7972 7610 7654 -168 1,477 6,127 +105 Hover/Click
May26 250423 7776 7809 7520 7520 -147 275 836 +4 Hover/Click
Jul26 250423 7662 7696 7407 7407 -134 138 614 +3 Hover/Click
Total Volume and Open Interest 22,953 86,919 -261  
Coffee "C"(ICE) Weekly Monthly
May25 250423 382.30 392.40 382.00 392.40 +14.75 204 939 -49 Hover/Click
Jul25 250423 375.50 390.55 374.50 385.75 +13.00 11,580 68,157 +332 Hover/Click
Sep25 250423 368.70 382.85 367.70 378.60 +12.10 5,905 35,364 +579 Hover/Click
Dec25 250423 361.05 374.05 359.95 370.35 +11.00 2,502 22,670 +428 Hover/Click
Mar26 250423 355.55 366.80 354.45 364.20 +10.70 916 9,071 -87 Hover/Click
May26 250423 347.30 358.05 346.40 355.65 +10.30 480 3,548 +207 Hover/Click
Total Volume and Open Interest 21,817 146,006 +1,476  
Orange Juice(ICE) Weekly Monthly
May25 250423 280.00 280.00 263.70 268.00 -10.70 972 1,457 -476 Hover/Click
Jul25 250423 278.35 278.85 264.65 269.30 -6.70 1,346 4,539 +234 Hover/Click
Sep25 250423 275.00 275.00 262.80 266.15 -5.95 144 1,928 +20 Hover/Click
Nov25 250423 266.95 266.95 262.90 263.85 -5.85 32 544 +7 Hover/Click
Jan26 250423 261.40 261.85 261.40 261.85 -5.45 19 267 +15 Hover/Click
Mar26 250423 259.45 259.45 259.45 259.45 -5.05 1 24 +0 Hover/Click
Total Volume and Open Interest 2,514 8,767 -200  
Sugar #11(ICE) Weekly Monthly
May25 250423 17.99 18.10 17.82 17.94 -0.05 35,354 83,488 -10,280 Hover/Click
Jul25 250423 17.96 18.07 17.73 17.88 -0.08 55,253 323,888 +235 Hover/Click
Oct25 250423 18.08 18.20 17.90 18.03 -0.08 19,952 156,419 +1,030 Hover/Click
Mar26 250423 18.48 18.57 18.31 18.41 -0.08 11,151 107,992 -303 Hover/Click
May26 250423 17.68 17.75 17.53 17.63 -0.05 4,441 52,802 +251 Hover/Click
Jul26 250423 17.27 17.37 17.17 17.28 -0.02 2,169 35,325 +89 Hover/Click
Oct26 250423 17.27 17.36 17.16 17.30 +0.02 1,188 32,136 +216 Hover/Click
Mar27 250423 17.65 17.67 17.52 17.64 +0.04 410 15,725 +77 Hover/Click
May27 250423 17.22 17.25 17.11 17.21 +0.05 294 7,296 -65 Hover/Click
Total Volume and Open Interest 130,612 830,293 -8,704  
London Cocoa(LCE) Weekly Monthly
May25 250423 6463 6680 6147 6324 -134 2,452 18,398 +383 Hover/Click
Jul25 250423 6435 6653 6125 6312 -123 7,897 29,707 -191 Hover/Click
Sep25 250423 6263 6454 6008 6181 -79 2,836 28,572 +183 Hover/Click
Dec25 250423 5819 5971 5650 5763 -66 3,478 27,079 -98 Hover/Click
Mar26 250423 5540 5699 5456 5501 -62 2,275 14,361 +68 Hover/Click
May26 250423 5498 5614 5381 5417 -54 436 3,359 -34 Hover/Click
Jul26 250423 5464 5534 5318 5345 -47 113 1,909 -23 Hover/Click
Total Volume and Open Interest 19,549 127,021 +292  
London Sugar(LCE) Weekly Monthly
Aug25 250423 507.90 508.70 500.10 503.30 -2.50 8,166 55,110 +70 Hover/Click
Oct25 250423 499.80 501.30 493.90 496.40 -1.60 4,005 17,702 -347 Hover/Click
Dec25 250423 497.00 498.80 492.10 494.70 -0.80 2,556 7,321 +205 Hover/Click
Mar26 250423 499.10 500.30 494.10 496.80 -1.00 795 5,822 +187 Hover/Click
May26 250423 496.80 497.50 490.50 493.30 -2.40 198 2,368 +8 Hover/Click
Total Volume and Open Interest 15,842 92,411 +122  
Cotton(ICE) Weekly Monthly
May25 250423 67.40 69.88 66.95 68.75 +1.71 7,488 1,692 -3,010 Hover/Click
Jul25 250423 67.40 69.60 67.18 69.03 +1.81 22,642 117,593 +696 Hover/Click
Oct25 250423 69.88 70.39 69.88 70.39 +1.33 1 142 +0 Hover/Click
Dec25 250423 68.86 70.25 68.50 69.97 +1.26 8,518 80,393 +1,409 Hover/Click
Mar26 250423 70.01 71.30 69.62 71.04 +1.22 2,159 10,873 +424 Hover/Click
May26 250423 71.00 72.09 70.57 71.88 +1.18 318 2,232 +76 Hover/Click
Total Volume and Open Interest 41,306 217,691 -325  
Crude Oil(NYM) Weekly Monthly
Jun25 250423 64.00 64.87 61.53 62.27 -1.40 297,928 307,810 -7,341 Hover/Click
Jul25 250423 63.41 64.09 60.84 61.63 -1.31 170,402 191,344 +6,002 Hover/Click
Aug25 250423 62.41 63.40 60.27 61.04 -1.24 98,112 119,746 -2,009 Hover/Click
Sep25 250423 62.00 62.83 59.83 60.57 -1.17 82,112 136,108 -5,430 Hover/Click
Oct25 250423 61.61 62.39 59.49 60.23 -1.11 25,465 90,248 -699 Hover/Click
Nov25 250423 61.24 62.10 59.31 60.01 -1.06 12,897 69,585 +915 Hover/Click
Dec25 250423 61.01 61.89 59.15 59.85 -1.04 72,675 224,163 +3,178 Hover/Click
Jan26 250423 61.40 61.64 59.10 59.76 -0.98 6,138 46,696 +488 Hover/Click
Feb26 250423 61.11 61.11 59.33 59.73 -0.91 3,303 29,806 -6 Hover/Click
Mar26 250423 60.73 61.53 59.27 59.74 -0.86 9,724 63,938 +1,018 Hover/Click
Apr26 250423 61.31 61.44 59.64 59.80 -0.81 2,358 20,244 -133 Hover/Click
May26 250423 59.68 61.03 59.68 59.90 -0.75 1,876 24,317 +339 Hover/Click
Jun26 250423 60.82 61.57 59.39 60.00 -0.71 19,557 113,322 -1,044 Hover/Click
Jul26 250423 60.44 61.53 59.62 60.05 -0.67 714 23,016 +115 Hover/Click
Aug26 250423 60.10 61.00 60.10 60.10 -0.63 273 12,586 -36 Hover/Click
Sep26 250423 60.60 61.31 59.79 60.15 -0.60 1,183 30,195 +86 Hover/Click
Total Volume and Open Interest 852,252 1,855,358 -23,348  
e-miNY Crude Oil(NYM)
Jun25 250423 63.950 64.875 61.550 62.275 -1.400 3,402 2,044 +103  
Jul25 250423 63.150 64.075 60.875 61.625 -1.325 342 495 -2  
Aug25 250423 62.750 63.325 60.325 61.050 -1.225 19 31 -3  
Sep25 250423 60.525 62.375 60.125 60.575 -1.175 3 12 +2  
Oct25 250423 61.775 61.775 60.225 60.225 -1.125 7 8 +0  
Nov25 250423 59.725 60.000 59.725 60.000 -1.075 0 13 +0  
Dec25 250423 61.250 61.250 59.800 59.850 -1.050 0 77 +0  
Jan26 250423 59.375 59.750 59.375 59.750 -1.000 0 5 +0  
Feb26 250423 59.725 59.725 59.725 59.725 -0.925        
Mar26 250423 59.750 59.750 59.750 59.750 -0.850        
Total Volume and Open Interest 3,773 2,703 +100  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250423 215.74 218.12 210.00 212.69 -2.17 27,894 43,679 -1,822 Hover/Click
Jun25 250423 211.10 213.55 205.56 208.09 -2.25 52,085 106,362 +3,198 Hover/Click
Jul25 250423 209.49 211.87 204.04 206.43 -2.27 23,739 51,173 +1,420 Hover/Click
Aug25 250423 209.52 211.74 204.09 206.48 -2.16 12,685 37,431 +835 Hover/Click
Sep25 250423 210.80 212.20 204.68 207.07 -2.10 7,923 23,836 -62 Hover/Click
Oct25 250423 211.17 212.80 205.39 207.75 -2.08 2,727 12,037 -50 Hover/Click
Nov25 250423 211.75 213.10 205.93 208.19 -2.02 1,578 11,196 +295 Hover/Click
Dec25 250423 211.66 213.31 206.18 208.46 -1.94 5,858 26,176 +101 Hover/Click
Jan26 250423 211.92 213.51 206.76 208.90 -1.89 875 8,453 +335 Hover/Click
Feb26 250423 210.01 212.52 207.48 208.74 -1.83 297 3,144 -28 Hover/Click
Mar26 250423 209.55 211.52 206.48 207.87 -1.77 239 6,416 +9 Hover/Click
Apr26 250423 206.46 210.12 205.28 206.50 -1.77 255 2,323 -33 Hover/Click
May26 250423 205.98 207.79 205.98 205.98 -1.65 193 1,319 +20 Hover/Click
Jun26 250423 206.91 209.64 203.94 205.83 -1.52 475 6,642 +68 Hover/Click
Total Volume and Open Interest 137,296 354,154 +4,388  
RBOB Gasoline(NYM) Weekly Monthly
May25 250423 210.48 213.34 205.35 208.39 -1.57 36,582 48,875 -5,566 Hover/Click
Jun25 250423 209.21 212.41 204.45 207.43 -1.65 63,299 121,311 +4,749 Hover/Click
Jul25 250423 206.35 210.41 202.55 205.39 -1.73 33,478 68,137 +1,268 Hover/Click
Aug25 250423 204.83 207.74 200.08 202.71 -1.82 14,598 46,548 +452 Hover/Click
Sep25 250423 202.35 203.99 196.59 199.02 -1.89 12,533 45,398 -654 Hover/Click
Oct25 250423 186.41 188.28 181.16 183.42 -1.90 3,341 23,044 -345 Hover/Click
Nov25 250423 182.00 182.92 177.65 179.13 -1.82 2,299 13,688 +281 Hover/Click
Dec25 250423 179.60 180.46 174.01 176.14 -1.74 4,820 27,112 +178 Hover/Click
Jan26 250423 178.55 178.72 173.68 175.18 -1.66 1,023 5,610 -62 Hover/Click
Feb26 250423 179.10 179.52 174.48 176.01 -1.52 386 1,063 +32 Hover/Click
Total Volume and Open Interest 173,566 408,850 +632  
e-miNY RBOB Gasoline(NYM)
May25 250423 208.39 208.39 208.39 208.39 -1.57 2 0 -2  
Jun25 250423 207.43 207.43 207.43 207.43 -1.65        
Jul25 250423 205.39 205.39 205.39 205.39 -1.73        
Aug25 250423 202.71 202.71 202.71 202.71 -1.82        
Total Volume and Open Interest 2      
Natural Gas(NYM) Weekly Monthly
May25 250423 3.046 3.074 2.967 3.022 +0.015 133,976 42,168 -18,873 Hover/Click
Jun25 250423 3.170 3.216 3.111 3.164 +0.023 114,757 159,448 +3,544 Hover/Click
Jul25 250423 3.378 3.482 3.361 3.432 +0.038 60,716 169,063 +3,757 Hover/Click
Aug25 250423 3.513 3.566 3.445 3.513 +0.036 26,025 64,074 +1,458 Hover/Click
Sep25 250423 3.492 3.551 3.429 3.497 +0.038 22,903 115,639 -539 Hover/Click
Oct25 250423 3.568 3.628 3.508 3.575 +0.038 42,739 116,494 +4,334 Hover/Click
Nov25 250423 3.912 3.972 3.853 3.914 +0.031 16,864 67,145 -516 Hover/Click
Dec25 250423 4.415 4.459 4.345 4.397 +0.016 13,330 62,104 +783 Hover/Click
Jan26 250423 4.685 4.738 4.627 4.681 +0.016 29,621 117,264 -2,401 Hover/Click
Feb26 250423 4.385 4.428 4.328 4.381 +0.023 6,123 45,453 -523 Hover/Click
Mar26 250423 3.893 3.942 3.852 3.893 +0.022 19,289 77,729 +1,501 Hover/Click
Apr26 250423 3.600 3.645 3.564 3.601 +0.028 22,021 78,839 -3,554 Hover/Click
May26 250423 3.611 3.660 3.579 3.618 +0.027 7,584 30,899 -96 Hover/Click
Jun26 250423 3.762 3.818 3.736 3.775 +0.025 5,011 11,564 -175 Hover/Click
Jul26 250423 3.923 3.982 3.904 3.942 +0.025 4,592 22,057 +672 Hover/Click
Aug26 250423 3.967 4.017 3.937 3.978 +0.026 2,597 12,431 +285 Hover/Click
Total Volume and Open Interest 548,641 1,459,629 -9,416  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250423 68.00 68.65 65.29 66.12 -1.32 309,397 301,369 -20,912 Hover/Click
Jul25 250423 67.01 67.64 64.39 65.18 -1.30 305,544 495,231 +18,346 Hover/Click
Aug25 250423 66.28 66.92 63.81 64.57 -1.22 144,384 294,148 +9,252 Hover/Click
Sep25 250423 65.79 66.38 63.41 64.13 -1.15 90,408 272,174 +7,226 Hover/Click
Oct25 250423 65.45 66.02 63.14 63.84 -1.11 32,349 169,159 +225 Hover/Click
Nov25 250423 65.22 65.75 62.97 63.67 -1.05 28,237 129,257 +2,282 Hover/Click
Dec25 250423 65.00 65.57 62.85 63.56 -1.00 86,947 266,751 -1,279 Hover/Click
Jan26 250423 64.96 65.42 62.83 63.48 -0.96 9,851 72,722 -400 Hover/Click
Feb26 250423 64.87 65.30 62.82 63.46 -0.91 8,151 70,937 +516 Hover/Click
Mar26 250423 64.80 65.25 62.87 63.50 -0.86 8,001 63,896 +720 Hover/Click
Apr26 250423 64.85 65.25 63.02 63.56 -0.82 2,602 38,029 +110 Hover/Click
May26 250423 64.83 65.29 63.12 63.65 -0.78 2,515 38,082 -252 Hover/Click
Jun26 250423 64.85 65.34 63.18 63.76 -0.73 19,052 139,813 +1,519 Hover/Click
Jul26 250423 63.84 63.84 63.84 63.84 -0.69 1,289 23,348 +244 Hover/Click
Total Volume and Open Interest 1,105,802 2,882,459 +22,258  
Gas Oil(ICE) Weekly Monthly
May25 250423 634.75 639.00 614.00 617.75 -12.50 58,178 147,203 -5,276 Hover/Click
Jun25 250423 626.75 631.50 607.25 611.00 -12.00 72,642 217,301 +1,626 Hover/Click
Jul25 250423 622.25 626.50 602.75 606.25 -11.75 35,203 123,855 +1,856 Hover/Click
Aug25 250423 619.50 624.50 601.50 604.50 -11.75 13,664 85,267 +3,050 Hover/Click
Sep25 250423 620.00 624.75 602.25 605.25 -11.50 15,518 85,058 +1,059 Hover/Click
Oct25 250423 621.50 626.50 604.25 607.00 -11.50 10,044 57,028 +26 Hover/Click
Nov25 250423 620.00 624.00 603.00 605.25 -11.50 3,170 32,848 +878 Hover/Click
Dec25 250423 617.75 621.25 600.00 602.50 -11.00 21,244 94,532 +1,485 Hover/Click
Jan26 250423 616.50 620.25 600.50 602.50 -10.75 1,803 28,554 +270 Hover/Click
Feb26 250423 617.25 620.25 601.50 603.25 -10.50 2,304 17,067 +364 Hover/Click
Total Volume and Open Interest 245,181 1,045,402 +7,434  
WTI Crude Oil(ICE) Weekly Monthly
Jun25 250423 64.33 64.85 61.54 62.27 -1.40 56,410 120,531 -1,279 Hover/Click
Jul25 250423 63.52 64.05 60.88 61.63 -1.31 65,926 79,743 +341 Hover/Click
Aug25 250423 62.85 63.35 60.31 61.04 -1.24 59,134 53,582 +305 Hover/Click
Sep25 250423 62.31 62.74 60.00 60.57 -1.17 52,349 73,580 +420 Hover/Click
Oct25 250423 61.66 62.34 59.72 60.23 -1.11 29,712 40,098 +92 Hover/Click
Nov25 250423 62.08 62.08 59.46 60.01 -1.06 14,996 30,446 +674 Hover/Click
Dec25 250423 61.79 61.79 59.33 59.85 -1.04 23,494 129,548 +369 Hover/Click
Jan26 250423 60.12 60.83 59.37 59.76 -0.98 2,596 10,457 -21 Hover/Click
Feb26 250423 60.39 60.39 59.67 59.73 -0.91 778 6,709 +229 Hover/Click
Mar26 250423 60.34 60.34 59.74 59.74 -0.86 1,331 8,696 +282 Hover/Click
Apr26 250423 59.80 59.80 59.80 59.80 -0.81 308 4,075 +150 Hover/Click
May26 250423 59.90 59.90 59.90 59.90 -0.75 248 4,889 +198 Hover/Click
Jun26 250423 61.40 61.40 59.83 60.00 -0.71 3,077 56,915 +181 Hover/Click
Jul26 250423 60.05 60.05 60.05 60.05 -0.67 118 4,731 +100 Hover/Click
Aug26 250423 60.10 60.10 60.10 60.10 -0.63 101 3,110 +101 Hover/Click
Sep26 250423 60.15 60.15 60.15 60.15 -0.60 117 7,756 +100 Hover/Click
Total Volume and Open Interest 321,310 752,684 +4,406  
US Dollar Index(ICE) Weekly Monthly
Jun25 250423 99.300 99.740 98.640 99.635 +0.945 32,539 32,351 +927 Hover/Click
Sep25 250423 98.945 99.340 98.380 99.285 +0.915 69 528 +22 Hover/Click
Dec25 250423 98.945 98.945 98.945 98.945 +0.915 0 1 +0 Hover/Click
Total Volume and Open Interest 32,608 32,880 +949  
Australian Dollar(CME) Weekly Monthly
Jun25 250423 63.74 64.39 63.53 63.69 -0.10 111,678 189,256 +4,663 Hover/Click
Sep25 250423 63.65 64.45 63.64 63.77 -0.11 49 594 -6 Hover/Click
Dec25 250423 63.97 63.97 63.78 63.86 -0.11 4 347 +2 Hover/Click
Total Volume and Open Interest 111,866 190,798 +4,659  
British Pound(CME) Weekly Monthly
Jun25 250423 133.04 133.41 132.36 132.68 -0.70 107,047 177,859 -2,188 Hover/Click
Sep25 250423 132.97 133.22 132.48 132.73 -0.69 16 945 -2 Hover/Click
Dec25 250423 133.00 133.36 132.75 132.75 -0.68 2 228 -2 Hover/Click
Total Volume and Open Interest 107,421 179,555 -2,277  
Canadian Dollar(CME) Weekly Monthly
Jun25 250423 72.54 72.68 72.12 72.21 -0.39 65,600 246,005 -1,318 Hover/Click
Sep25 250423 72.71 72.97 72.47 72.53 -0.38 130 1,975 -45 Hover/Click
Dec25 250423 72.97 72.99 72.75 72.81 -0.38 94 1,122 +90 Hover/Click
Mar26 250423 73.23 73.49 72.99 73.06 -0.37 0 34 +0 Hover/Click
Total Volume and Open Interest 65,892 249,643 -1,219  
Japanese Yen(CME) Weekly Monthly
Jun25 250423 70.58 71.08 70.07 70.14 -0.97 194,853 346,499 -938 Hover/Click
Sep25 250423 71.16 71.74 70.79 70.83 -0.97 260 1,065 +40 Hover/Click
Dec25 250423 72.10 72.32 71.40 71.45 -0.99 204 2,679 +50 Hover/Click
Total Volume and Open Interest 195,689 351,226 -871  
Swiss Franc(CME) Weekly Monthly
Jun25 250423 122.04 122.78 121.10 121.31 -1.64 40,108 72,284 -1,229 Hover/Click
Sep25 250423 123.62 124.07 122.46 122.62 -1.67 36 259 -7 Hover/Click
Dec25 250423 124.40 125.33 123.73 123.89 -1.68 0 317 +0 Hover/Click
Total Volume and Open Interest 40,144 72,891 -1,236  
EuroFX(CME) Weekly Monthly
Jun25 250423 114.07 114.78 113.46 113.61 -1.05 228,901 699,233 -4,153 Hover/Click
Sep25 250423 114.62 115.37 114.16 114.26 -1.05 1,083 10,013 +504 Hover/Click
Dec25 250423 115.36 116.04 114.77 114.88 -1.06 539 2,679 +96 Hover/Click
Total Volume and Open Interest 231,240 719,232 -3,277  
Mexican Peso(CME) Weekly Monthly
Jun25 250423 506.25 509.88 504.63 505.50 -0.25 58,774 130,115 -1,218 Hover/Click
Sep25 250423 499.75 502.50 499.75 499.75 -0.25 1 54 +1 Hover/Click
Total Volume and Open Interest 58,776 130,379 -1,216  
Brazilian Real(CME) Weekly Monthly
May25 250423 174.55 176.45 174.30 174.95 +0.50 26,739 86,044 -1,259  
Jun25 250423 173.50 175.30 173.25 173.80 +0.50 3,753 3,137 +2,656 Hover/Click
Jul25 250423 172.70 172.75 172.70 172.70 +0.40 0 65 +0  
Aug25 250423 171.35 171.35 171.35 171.35 +0.40        
Total Volume and Open Interest 30,492 89,246 +1,397  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250423 114~020 115~310 113~290 114~050 +0~180 385,988 1,804,518 -12,851 Hover/Click
Sep25 250423 113~220 115~170 113~180 113~240 +0~170 869 5,348 +135 Hover/Click
Dec25 250423 113~120 114~280 113~120 113~120 +0~170 3 121 +1 Hover/Click
Total Volume and Open Interest 386,860 1,809,987 -12,715  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250423 110~250 111~185 110~185 110~210 -0~045 1,435,700 4,723,198 -26,915 Hover/Click
Sep25 250423 110~205 111~195 110~200 110~225 -0~035 1,565 7,119 +605 Hover/Click
Dec25 250423 110~165 111~080 110~165 110~245 -0~035 12 22 -8 Hover/Click
Total Volume and Open Interest 1,437,277 4,730,339 -26,318  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250423 108~050 108~196 108~002 108~024 -0~056 1,242,315 6,659,951 +48,962 Hover/Click
Sep25 250423 108~142 108~212 108~030 108~044 -0~052 7 1,307 +1 Hover/Click
Dec25 250423 108~060 108~060 108~060 108~060 -0~052       Hover/Click
Total Volume and Open Interest 1,242,322 6,661,258 +48,963  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250423 103~224 103~263 103~192 103~201 -0~044 703,552 4,088,844 +6,137 Hover/Click
Sep25 250423 103~274 104~013 103~267 103~274 -0~042 2 1,476 +1 Hover/Click
Dec25 250423 104~010 104~010 104~010 104~010 -0~042       Hover/Click
Total Volume and Open Interest 703,554 4,090,320 +6,138  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250423 95.990 96.015 95.970 95.975 -0.030 86,865 319,953 -906,849  
Sep25 250423 96.295 96.325 96.230 96.245 -0.080 73,505 262,975 -705,979  
Dec25 250423 96.460 96.505 96.380 96.395 -0.115 124,544 326,829 -764,264  
Mar26 250423 96.545 96.585 96.440 96.460 -0.135 68,553 220,625 -453,054  
Jun26 250423 96.575 96.615 96.465 96.480 -0.145 82,272 234,334 -444,089  
Sep26 250423 96.575 96.615 96.465 96.480 -0.140 63,503 165,265 -498,141  
Dec26 250423 96.555 96.595 96.460 96.475 -0.130 74,192 162,794 -688,884  
Mar27 250423 96.525 96.565 96.445 96.455 -0.115 44,912 98,099 -511,986  
Jun27 250423 96.485 96.530 96.415 96.425 -0.100 35,005 77,059 -479,800  
Sep27 250423 96.445 96.490 96.380 96.390 -0.085 31,701 62,206 -302,840  
Dec27 250423 96.390 96.445 96.345 96.355 -0.070 30,022 59,618 -335,851  
Mar28 250423 96.345 96.400 96.310 96.315 -0.060 22,189 47,990 -204,288  
Jun28 250423 96.300 96.355 96.270 96.275 -0.050 16,259 26,075 -153,752  
Sep28 250423 96.255 96.310 96.230 96.235 -0.040 10,704 21,853 -112,663  
Dec28 250423 96.195 96.265 96.185 96.195 -0.030 14,292 18,498 -134,946  
Mar29 250423 96.150 96.215 96.140 96.150 -0.020 8,610 14,696 -110,743  
Jun29 250423 96.095 96.165 96.090 96.105 -0.010 2,110 13,120 -93,012  
Sep29 250423 96.040 96.115 96.040 96.055 -0.005 1,942 13,302 -93,650  
Total Volume and Open Interest 807,888 2,435,315 -7,950,672  
Ultra T-Bond(CBOT)
Jun25 250423 118~01 120~19 117~29 118~07 +0~27 281,266 1,879,111 -3,906  
Sep25 250423 118~17 120~01 117~26 117~26 +0~27 2 12 +0  
Dec25 250423 119~00 119~00 119~00 119~00 +0~27        
Total Volume and Open Interest 281,268 1,879,123 -3,906  
Ultra 10-Yr T-Note(CBOT)
Jun25 250423 113~000 114~040 112~245 112~280 unch 454,564 2,246,047 +2,179  
Sep25 250423 113~180 113~180 112~275 112~275 unch        
Dec25 250423 113~065 113~065 113~065 113~065 unch        
Total Volume and Open Interest 454,564 2,246,047 +2,179  
30 Day Federal Funds(CBOT)
Apr25 250423 95.670 95.670 95.670 95.670 unch 7,832 720,491 +3,339  
May25 250423 95.690 95.695 95.685 95.690 unch 49,787 705,665 +411  
Jun25 250423 95.745 95.755 95.730 95.740 -0.015 26,283 244,399 +10,165  
Jul25 250423 95.845 95.865 95.820 95.830 -0.030 65,924 250,707 +2,550  
Aug25 250423 96.030 96.045 95.990 96.000 -0.060 33,015 175,376 +4,189  
Sep25 250423 96.120 96.130 96.065 96.080 -0.060 11,937 62,222 +2,726  
Total Volume and Open Interest 247,881 2,419,058 +24,732  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250423 140.75 140.82 140.21 140.48 -0.30 694 6,986 -89 Hover/Click
Sep25 250423 140.09 140.09 140.09 140.09 -0.30       Hover/Click
Dec25 250423 140.09 140.09 140.09 140.09 -0.30       Hover/Click
Total Volume and Open Interest 694 6,986 -89  
Euro-Buxl(EUREX)
Jun25 250423 125.04 125.20 123.12 123.40 -1.60 89,423 245,175 +3,263  
Sep25 250423 122.84 122.84 122.84 122.84 -1.60 0 526 -8  
Dec25 250423 122.56 122.56 122.56 122.56 -1.10        
Total Volume and Open Interest 89,423 245,701 +3,255  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250423 131.85 131.93 131.11 131.26 -0.69 837,712 1,428,576 -15,625 Hover/Click
Sep25 250423 131.60 131.60 130.98 131.09 -0.67 476 979 +441 Hover/Click
Dec25 250423 130.70 130.70 130.18 130.18 -0.66       Hover/Click
Total Volume and Open Interest 838,188 1,429,555 -15,184  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250423 119.64 119.68 119.18 119.28 -0.45 689,790 1,398,226 +2,145 Hover/Click
Sep25 250423 118.40 118.40 118.24 118.24 -0.47 2 95 +1 Hover/Click
Dec25 250423 119.18 119.18 119.18 119.18 -0.37       Hover/Click
Total Volume and Open Interest 689,792 1,398,321 +2,146  
Euro-Schatz(EUREX)
Jun25 250423 107.62 107.63 107.43 107.47 -0.19 767,255 2,477,490 -30,860  
Sep25 250423 107.55 107.57 107.55 107.57 -0.21 18 61 +14  
Dec25 250423 108.14 108.14 108.14 108.14 -0.19        
Total Volume and Open Interest 767,273 2,477,551 -30,846  
3-Mth Euribor(EUREX)
Jun25 250423 98.000 98.000 97.985 97.995 -0.015 27,477 44,780 -905  
Sep25 250423 98.270 98.270 98.220 98.240 -0.050 9,139 30,022 -263  
Dec25 250423 98.370 98.370 98.310 98.330 -0.070 5,936 33,627 -281  
Total Volume and Open Interest 128,241 229,973 +1,425  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250423 92~20 93~10 92~12 92~17 +0~03 190,982 1,056,836 +7,687 Hover/Click
Sep25 250423 92~14 92~14 92~14 92~14 +0~02       Hover/Click
Total Volume and Open Interest 190,982 1,056,836 +7,687  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Jun26 211217 99.07 99.07 99.04 99.04 unch        
Sep26 211217 99.08 99.08 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250423 98.000 98.010 97.980 97.995 -0.015 238,526 807,551 +21,695  
Sep25 250423 98.270 98.280 98.215 98.235 -0.055 216,897 723,473 +12,035  
Dec25 250423 98.370 98.385 98.305 98.325 -0.075 222,902 662,486 +5,165  
Total Volume and Open Interest 1,745,598 4,921,984 +77,164  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250423 96.36 96.37 96.32 96.34 -0.03 28,898 324,852 +7,304  
Sep25 250423 96.84 96.85 96.75 96.76 -0.09 28,590 290,463 +1,166  
Dec25 250423 96.99 97.02 96.90 96.92 -0.08 15,543 274,409 -318  
Mar26 250423 97.04 97.07 96.95 96.97 -0.08 10,255 184,275 +1,094  
Jun26 250423 97.04 97.08 96.95 96.97 -0.08 7,242 151,943 +399  
Sep26 250423 97.01 97.04 96.91 96.93 -0.08 5,345 95,561 -508  
Dec26 250423 96.95 96.98 96.85 96.87 -0.08 7,057 75,200 -3,093  
Mar27 250423 96.87 96.90 96.78 96.79 -0.08 3,147 39,179 -75  
Jun27 250423 96.79 96.79 96.70 96.71 -0.07 113 3,618 +35  
Sep27 250423 96.62 96.62 96.62 96.62 -0.04 13 335 +0  
Total Volume and Open Interest 106,233 1,440,838 +5,992  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250423 95.75 95.78 95.74 95.75 unch 144,989 1,145,761 -1,457  
Sep25 250423 95.75 95.75 95.75 95.75 unch        
Total Volume and Open Interest 144,989 1,145,761 -1,457  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250423 96.74 96.79 96.67 96.68 -0.07 182,718 919,075 -6,924  
Sep25 250423 96.68 96.68 96.68 96.68 -0.07        
Total Volume and Open Interest 182,718 919,075 -6,924  
Gold(CMX) Weekly Monthly
Apr25 250423 3321.2 3370.3 3256.2 3276.3 -124.5 785 577 -91 Hover/Click
Jun25 250423 3367.7 3396.0 3270.8 3294.1 -125.3 423,078 350,351 -4,333 Hover/Click
Aug25 250423 3400.0 3423.1 3300.0 3322.6 -126.1 15,571 62,204 +2,386 Hover/Click
Oct25 250423 3417.8 3450.9 3327.9 3349.4 -126.8 2,929 11,070 +474 Hover/Click
Dec25 250423 3446.2 3477.4 3353.9 3375.7 -127.2 6,548 30,412 +364 Hover/Click
Feb26 250423 3435.0 3467.4 3380.5 3401.7 -127.3 674 2,638 +11 Hover/Click
Apr26 250423 3485.3 3485.3 3405.0 3425.9 -127.4 384 903 +188 Hover/Click
Jun26 250423 3492.5 3492.5 3449.6 3449.6 -127.5 64 318 +23 Hover/Click
Aug26 250423 3495.3 3495.3 3473.5 3473.5 -127.3 9 63 +3 Hover/Click
Oct26 250423 3495.9 3495.9 3495.9 3495.9 -127.2 2 7 +0 Hover/Click
Dec26 250423 3600.0 3600.0 3518.0 3518.0 -127.0 14 51 +1 Hover/Click
Feb27 250423 3542.1 3542.1 3542.1 3542.1 -126.9 0 25 +0 Hover/Click
Total Volume and Open Interest 453,766 465,351 -974  
Silver(CMX) Weekly Monthly
May25 250423 3245.0 3367.5 3205.0 3354.7 +64.2 91,540 46,441 -4,226 Hover/Click
Jul25 250423 3278.0 3399.0 3235.5 3386.3 +65.0 25,733 78,889 +6,137 Hover/Click
Sep25 250423 3307.5 3428.5 3288.0 3415.8 +64.9 1,788 11,205 +395 Hover/Click
Dec25 250423 3339.0 3467.5 3307.5 3455.8 +64.6 458 6,804 -4 Hover/Click
Mar26 250423 3400.0 3495.0 3400.0 3494.6 +64.4 103 492 +3 Hover/Click
May26 250423 3518.5 3519.5 3518.5 3519.3 +64.4 29 69 -1 Hover/Click
Jul26 250423 3543.1 3543.1 3543.1 3543.1 +64.4 9 24 +0 Hover/Click
Total Volume and Open Interest 122,139 146,923 +2,486  
Platinum(NYMEX) Weekly Monthly
Apr25 250423 970.7 970.7 970.7 970.7 +17.3 1 21 +0 Hover/Click
Jul25 250423 957.2 983.1 951.4 979.6 +17.4 25,390 70,339 +907 Hover/Click
Oct25 250423 968.0 993.5 963.9 990.3 +16.1 1,098 6,228 +240 Hover/Click
Jan26 250423 975.0 1001.9 973.9 998.8 +15.2 202 769 +12 Hover/Click
Total Volume and Open Interest 26,793 77,885 +1,173  
Palladium(NYMEX) Weekly Monthly
Jun25 250423 931.00 949.50 923.00 943.30 +9.00 3,543 19,586 +185 Hover/Click
Sep25 250423 943.00 960.50 936.00 954.00 +9.20 163 775 +92 Hover/Click
Dec25 250423 964.40 964.40 964.40 964.40 +9.10 0 76 +0 Hover/Click
Total Volume and Open Interest 3,707 20,459 +276  
Copper(CMX) Weekly Monthly
May25 250423 486.00 493.20 482.10 484.35 -3.45 49,414 39,155 -8,000 Hover/Click
Jul25 250423 490.85 498.25 487.10 489.50 -3.30 32,756 83,129 +3,281 Hover/Click
Sep25 250423 494.00 502.70 492.15 494.15 -3.20 6,830 27,507 +326 Hover/Click
Dec25 250423 499.35 507.10 497.60 499.15 -3.05 3,591 24,221 -384 Hover/Click
Mar26 250423 507.45 507.95 502.90 503.65 -2.95 472 5,757 -49 Hover/Click
Total Volume and Open Interest 94,905 196,712 -5,144  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250423 39695 40559 39653 39775 +418 127,737 78,458 -1,929 Hover/Click
Sep25 250423 40181 40822 39933 40052 +428 194 413 +7 Hover/Click
Dec25 250423 40350 40959 40234 40314 +443 31 120 +21 Hover/Click
Mar26 250423 40689 40689 40689 40689 +418 0 1 +0 Hover/Click
Total Volume and Open Interest 127,962 78,992 -1,901  
Plywood(CBOT) Weekly Monthly
Sep25 250423 39762.0 40818.0 39762.0 40052.0 +428.0 496 606 +1 Hover/Click
Total Volume and Open Interest 153,487 26,188 -4,315  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250423 5379.75 5499.75 5377.75 5401.75 +87.00 1,572,006 2,170,692 -15,596 Hover/Click
Sep25 250423 5437.75 5543.50 5424.00 5446.00 +88.25 2,823 34,562 +234 Hover/Click
Dec25 250423 5498.25 5581.75 5465.00 5487.00 +89.75 274 3,317 -22 Hover/Click
Mar26 250423 5529.25 5536.25 5529.25 5529.25 +89.50 0 485 +0 Hover/Click
Total Volume and Open Interest 1,575,103 2,209,656 -15,384  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250423 18646.00 19165.50 18623.75 18804.00 +419.00 619,146 240,802 -392 Hover/Click
Sep25 250423 18727.50 19349.25 18727.50 18987.50 +424.50 727 1,195 -2 Hover/Click
Dec25 250423 19234.50 19503.00 19169.25 19169.25 +423.50 3 72 +2 Hover/Click
Total Volume and Open Interest 619,876 242,084 -392  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250423 2815.70 2880.10 2785.20 2795.10 +35.20 10,101 46,612 -1,445 Hover/Click
Sep25 250423 2821.50 2889.50 2821.50 2821.50 +38.80       Hover/Click
Dec25 250423 2842.40 2842.40 2842.40 2842.40 +39.20       Hover/Click
Total Volume and Open Interest 10,101 46,612 -1,445  
Volatility Index(CBOE)
Apr25 250416 31.10 33.31 30.70 31.91 +2.01 55,826 48,836 -7,568  
May25 250423 26.20 26.40 24.65 25.44 -1.10 83,077 134,380 -7,660  
Jun25 250423 25.40 25.60 24.30 24.87 -0.83 42,502 60,822 +2,205  
Jul25 250423 24.85 25.15 24.13 24.66 -0.64 13,342 30,463 -246  
Total Volume and Open Interest 152,035 273,066 -6,328  
S & P 600(CME)
Jun25 250423 1200.70 1234.00 1200.70 1200.70 +15.10 1 780 +0  
Sep25 250423 1216.70 1216.70 1216.70 1216.70 +15.50        
Total Volume and Open Interest 1 780 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250423 1925.00 1980.10 1922.10 1926.10 +27.20 239,178 462,455 -7,369 Hover/Click
Sep25 250423 1930.00 1994.30 1930.00 1941.40 +28.00 815 1,545 +190 Hover/Click
Dec25 250423 1960.20 2001.50 1960.20 1960.20 +30.50 0 123 +0 Hover/Click
Total Volume and Open Interest 239,993 464,123 -7,179  
Nikkei 225(CME)
Jun25 250423 35235 35615 34800 35455 +510 3,979 9,625 +25  
Sep25 250423 35425 35455 35425 35425 +520 0 4 +0  
Total Volume and Open Interest 3,979 9,629 +25  
Nikkei 225(SGX) Weekly Monthly
Jun25 250423 34350 35395 34290 34920 +535 17,995 73,207 -1,429  
Sep25 250423 34740 34890 34740 34890 +535 7 378 -4  
Dec25 250423 34660 34685 34660 34685 +535 0 1,947 +0  
Total Volume and Open Interest 18,002 77,119 -1,433  
Nikkei 225 Mini(JPX)
Jun25 250423 34320 35400 34285 34920 +640 468,350 294,374 -2,205  
Sep25 250423 34300 35380 34270 34890 +640 10,430 8,885 +27  
Dec25 250423 34050 35155 34050 34680 +640 946 3,068 +22  
Total Volume and Open Interest 494,015 328,139 -2,669  
Nikkei 225(JPX)
Jun25 250423 34330 35400 34290 34920 +640 26,817 179,378 +1,379  
Sep25 250423 34320 35380 34320 34890 +640 133 5,672 +12  
Dec25 250423 34630 34700 34630 34680 +640 14 21,447 +500  
Total Volume and Open Interest 26,965 229,114 +1,891  
Nikkei 225(CME) Yen
Jun25 250423 35200 35510 34700 35355 +510 21,967 35,174 +48  
Sep25 250423 35140 35450 34720 35325 +515 0 759 +0  
Dec25 250423 35335 35335 35335 35335 +530        
Total Volume and Open Interest 21,967 35,935 +48  
Nikkei 225(CME) e-Mini Yen
Jun25 250423 35355 35355 35355 35355 +510        
Sep25 250423 35325 35325 35325 35325 +515        
Dec25 250423 35335 35335 35335 35335 +530        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May25 250423 7330.5 7494.0 7327.5 7408.5 +156.0 34,691 147,987 +4,409  
Jun25 250423 7358.0 7369.5 7352.0 7357.5 +154.5 3 337 -1  
Jul25 250423 7367.5 7367.5 7367.5 7367.5 +156.0        
Sep25 250423 7395.0 7395.0 7395.0 7395.0 +156.0        
Dec25 250423 7401.0 7401.0 7401.0 7401.0 +156.0        
Mar26 250423 7429.0 7429.0 7429.0 7429.0 +156.0        
Total Volume and Open Interest 34,694 148,324 +4,408  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250423 21593 22192 21535 22174 +581 87,036 96,521 +2,421  
May25 250423 21490 22074 21450 22070 +580 1,144 5,662 +184  
Jun25 250423 21398 22000 21370 22000 +588 1,073 6,261 +282  
Total Volume and Open Interest 89,287 112,475 +2,888  
DAX(EUREX) Weekly Monthly
Jun25 250423 21883.0 22228.0 21837.0 22094.0 +650.0 30,990 46,058 +45  
Sep25 250423 22078.0 22218.0 22071.0 22218.0 +655.0 0 15 +0  
Dec25 250423 22333.0 22333.0 22333.0 22333.0 +659.0 0 1 +0  
Total Volume and Open Interest 30,990 46,074 +45  
Mini-DAX(EUREX)
Jun25 250423 21868.0 22230.0 21835.0 22094.0 +650.0 37,255 8,638 +313  
Sep25 250423 22000.0 22218.0 22000.0 22218.0 +655.0 0 26 +0  
Dec25 250423 22333.0 22333.0 22333.0 22333.0 +659.0        
Total Volume and Open Interest 37,255 8,664 +313  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250423 4981 5079 4959 5040 +136 542,427 2,366,211 +3,849  
Sep25 250423 5000 5090 5000 5059 +137 40 8,260 +2  
Dec25 250423 5063 5063 5063 5063 +138 0 8,501 +0  
Total Volume and Open Interest 542,468 2,385,323 +3,852  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250423 11743 11860 11714 11780 +173 23,535 157,828 -1,275  
Sep25 250423 11749 11835 11749 11781 +174 12 78 +1  
Dec25 250423 11785 11785 11785 11785 +178 0 15 +0  
Total Volume and Open Interest 23,547 157,922 -1,274  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250423 8426.00 8471.50 8378.50 8403.00 +69.00 63,655 398,787 +644  
Sep25 250423 8422.00 8422.00 8422.00 8422.00 +68.50 42 126 +36  
Dec25 250423 8451.00 8451.00 8451.00 8451.00 +68.50        
Total Volume and Open Interest 63,697 398,913 +680  
SPI 200(SFE) Weekly Monthly
Jun25 250423 7854.0 7989.0 7844.0 7933.0 +97.0 30,837 208,027 -1,389  
Sep25 250423 7842.0 7956.0 7840.0 7908.0 +98.0 5 489 +0  
Dec25 250423 7945.0 7945.0 7945.0 7945.0 +94.0        
Total Volume and Open Interest 30,842 208,594 -2,552  
FTSE MIB(ISE)
Jun25 250423 35925.00 36010.00 35685.00 35930.00 +533.00 12,332 102,688 +11  
Sep25 250423 35907.00 35907.00 35907.00 35907.00 +533.00 0 127 +0  
Dec25 250423 35630.00 35630.00 35630.00 35630.00 +533.00 0 1 +0  
Total Volume and Open Interest 12,332 102,816 +11  
KOSPI 200(KFE)
Jun25 250423 333.00 334.85 332.00 334.80 +6.25 146,191 257,758 -180  
Sep25 250423 333.40 335.20 332.45 335.20 +6.20 120 12,497 +68  
Dec25 250423 336.65 336.65 336.65 336.65 +6.15 0 7,753 -106  
Total Volume and Open Interest 146,311 284,839 +6,613  
GSCI(CME) Weekly Monthly
May25 250423 537.40 538.60 529.70 533.40 -3.70 8 399 +0  
Jun25 250423 532.70 532.70 529.15 532.70 -4.85        
Jul25 250423 530.20 530.20 530.20 530.20 -9.85        
Total Volume and Open Interest 8 399 +0  
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

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