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 Fri April 12, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240412 1158.50 1179.75 1154.00 1174.00 +14.75 156,535 263,607 -8,680 Hover/Click
Jul24 240412 1170.50 1192.75 1167.00 1186.75 +14.25 109,723 286,733 +9,280 Hover/Click
Aug24 240412 1170.00 1190.75 1166.00 1184.50 +13.00 10,866 28,752 -880 Hover/Click
Sep24 240412 1159.75 1177.00 1154.75 1171.75 +11.75 8,073 22,607 +1,318 Hover/Click
Nov24 240412 1164.25 1181.00 1159.00 1176.25 +12.00 29,940 159,611 +3,202 Hover/Click
Jan25 240412 1176.50 1193.00 1171.50 1188.50 +11.50 5,232 21,583 +1,322 Hover/Click
Mar25 240412 1177.50 1193.50 1173.50 1187.50 +9.00 3,323 32,058 +402 Hover/Click
May25 240412 1182.75 1197.25 1178.00 1190.75 +8.00 2,105 12,243 +57 Hover/Click
Jul25 240412 1189.50 1202.00 1184.00 1196.50 +8.00 488 5,144 +56 Hover/Click
Aug25 240412 1189.25 1189.25 1189.25 1189.25 +8.00 0 48 +0 Hover/Click
Sep25 240412 1165.25 1165.25 1165.25 1165.25 +6.25 0 85 +0 Hover/Click
Nov25 240412 1155.00 1164.00 1147.25 1158.00 +7.00 251 5,506 +174 Hover/Click
Jan26 240412 1166.50 1166.50 1166.50 1166.50 +7.00 0 16 +0 Hover/Click
Mar26 240412 1165.25 1165.25 1165.25 1165.25 +7.00 0 26 +0 Hover/Click
Total Volume and Open Interest 326,536 838,292 +6,251  
Soybean Meal(CBOT) Weekly Monthly
May24 240412 335.20 345.10 334.80 344.40 +8.80 75,219 142,165 -11,899 Hover/Click
Jul24 240412 337.40 345.30 337.00 344.10 +6.30 58,877 173,801 +4,111 Hover/Click
Aug24 240412 338.10 345.40 337.30 344.10 +5.80 8,149 29,646 -293 Hover/Click
Sep24 240412 338.40 345.60 337.90 344.40 +5.80 3,546 23,084 +646 Hover/Click
Oct24 240412 338.00 345.10 337.40 343.90 +5.70 1,791 14,855 -55 Hover/Click
Dec24 240412 341.10 348.10 340.50 347.00 +5.70 15,692 62,626 +1,900 Hover/Click
Jan25 240412 342.00 349.20 342.00 348.00 +5.40 1,383 8,830 +406 Hover/Click
Mar25 240412 342.40 349.00 342.10 347.50 +4.70 725 6,167 +175 Hover/Click
May25 240412 344.70 349.80 343.10 348.30 +4.30 139 2,860 +52 Hover/Click
Jul25 240412 344.70 352.10 344.60 350.70 +4.30 230 2,196 +103 Hover/Click
Total Volume and Open Interest 165,978 468,013 -4,774  
Soybean Oil(CBOT) Weekly Monthly
May24 240412 46.02 46.67 45.59 45.89 -0.13 105,645 144,478 -14,837 Hover/Click
Jul24 240412 46.51 47.22 46.15 46.45 -0.12 87,422 193,059 +1,861 Hover/Click
Aug24 240412 46.76 47.39 46.36 46.64 -0.13 13,259 46,172 +435 Hover/Click
Sep24 240412 46.89 47.47 46.50 46.78 -0.11 7,508 28,933 +1,470 Hover/Click
Oct24 240412 46.92 47.42 46.52 46.81 -0.05 3,727 21,607 +324 Hover/Click
Dec24 240412 47.11 47.60 46.71 47.02 unch 22,424 106,406 +1,327 Hover/Click
Jan25 240412 47.18 47.72 46.84 47.16 +0.01 2,457 12,827 +508 Hover/Click
Mar25 240412 47.17 47.70 46.86 47.17 +0.03 1,589 8,841 +405 Hover/Click
May25 240412 47.51 47.78 46.96 47.25 +0.02 266 2,376 +16 Hover/Click
Jul25 240412 47.48 47.78 46.98 47.27 +0.03 139 2,022 -21 Hover/Click
Total Volume and Open Interest 244,618 570,610 -8,448  
Canola(WCE) Weekly Monthly
May24 240412 623.9 637.8 620.0 634.7 +10.4 22,526 86,474 -10,176 Hover/Click
Jul24 240412 635.2 649.4 631.5 646.3 +10.6 28,526 109,349 -1,795 Hover/Click
Nov24 240412 645.0 660.0 641.5 657.0 +11.7 5,647 55,759 +80 Hover/Click
Jan25 240412 649.0 666.2 648.6 663.6 +11.7 242 5,328 +69 Hover/Click
Mar25 240412 665.8 665.8 665.8 665.8 +11.6 8 474 +7 Hover/Click
May25 240412 664.7 664.7 664.7 664.7 +11.6 3 75 +2 Hover/Click
Total Volume and Open Interest 56,952 257,474 -11,813  
Corn(CBOT) Weekly Monthly
May24 240412 428.25 437.50 427.00 435.50 +6.75 210,255 420,453 -28,437 Hover/Click
Jul24 240412 441.00 449.25 439.50 447.25 +6.25 176,851 490,306 +20,058 Hover/Click
Sep24 240412 450.25 458.00 449.00 456.75 +6.25 52,347 215,001 +4,824 Hover/Click
Dec24 240412 466.00 473.25 464.25 472.00 +6.00 49,747 338,916 +6,753 Hover/Click
Mar25 240412 478.75 486.00 477.50 485.00 +5.75 6,580 47,636 -550 Hover/Click
May25 240412 486.50 493.50 485.50 492.50 +5.50 1,884 9,641 +400 Hover/Click
Jul25 240412 490.75 497.75 489.75 496.75 +5.25 1,655 11,494 +88 Hover/Click
Sep25 240412 484.00 488.50 481.50 486.75 +3.00 846 2,204 +123 Hover/Click
Dec25 240412 487.00 493.00 486.00 491.00 +3.00 1,926 23,514 +343 Hover/Click
Mar26 240412 500.00 501.50 498.00 499.75 +2.75 26 565 +19 Hover/Click
Total Volume and Open Interest 502,117 1,561,201 +3,621  
Wheat(CBOT) Weekly Monthly
May24 240412 552.50 562.50 549.50 556.00 +4.25 68,514 114,484 -17,124 Hover/Click
Jul24 240412 566.50 576.25 564.25 570.75 +4.50 55,959 163,718 +12,409 Hover/Click
Sep24 240412 583.75 591.75 581.25 586.50 +3.50 12,318 50,963 +300 Hover/Click
Dec24 240412 608.00 614.25 604.50 609.75 +3.50 7,477 53,264 +1,646 Hover/Click
Mar25 240412 626.50 632.00 623.00 628.00 +3.50 918 8,551 +65 Hover/Click
May25 240412 634.50 641.75 633.50 638.00 +3.00 204 2,453 +27 Hover/Click
Total Volume and Open Interest 145,577 395,719 -2,637  
Wheat(KCBT) Weekly Monthly
May24 240412 584.00 591.25 579.75 589.75 +6.50 51,551 64,257 -8,743 Hover/Click
Jul24 240412 578.75 588.00 575.75 587.00 +8.50 49,849 117,691 +5,068 Hover/Click
Sep24 240412 590.25 598.00 587.50 597.50 +7.25 13,029 46,203 +1,924 Hover/Click
Dec24 240412 612.50 617.75 607.75 616.75 +6.25 8,444 32,623 +1,193 Hover/Click
Mar25 240412 627.25 634.00 624.50 633.00 +5.75 475 2,638 +61 Hover/Click
May25 240412 636.25 641.50 632.75 640.75 +6.00 140 1,030 +52 Hover/Click
Jul25 240412 630.00 634.75 627.50 632.50 +3.75 75 379 -1 Hover/Click
Total Volume and Open Interest 123,595 264,924 -427  
Wheat(MGE) Weekly Monthly
May24 240412 636.25 645.00 632.25 642.75 +5.75 7,942 32,508 -2,243 Hover/Click
Jul24 240412 645.00 652.75 641.50 650.00 +4.75 5,609 20,690 +953 Hover/Click
Sep24 240412 655.00 662.25 652.75 659.00 +3.25 1,036 8,758 -9 Hover/Click
Dec24 240412 670.00 678.50 670.00 676.00 +3.25 210 5,210 +96 Hover/Click
Mar25 240412 689.00 692.00 689.00 691.25 +3.75 28 469 +1 Hover/Click
May25 240412 699.50 699.50 699.50 699.50 unch 15 63 +1 Hover/Click
Total Volume and Open Interest 14,857 67,719 -1,195  
Oats(CBOT) Weekly Monthly
May24 240412 345.50 358.00 344.50 351.50 +3.75 509 3,178 +35 Hover/Click
Jul24 240412 337.75 349.25 337.25 340.25 +3.25 528 1,804 +152 Hover/Click
Sep24 240412 343.25 343.25 338.25 338.25 +3.25 0 18 +0 Hover/Click
Dec24 240412 344.00 349.00 342.25 342.25 -0.50 5 423 -1 Hover/Click
Total Volume and Open Interest 1,042 5,427 +186  
Rough Rice(CBOT) Weekly Monthly
May24 240412 16.86 17.38 16.69 17.23 +0.36 1,408 4,609 -373 Hover/Click
Jul24 240412 16.83 17.48 16.74 17.25 +0.42 442 1,669 +63 Hover/Click
Sep24 240412 14.74 14.84 14.74 14.81 +0.11 103 2,397 +71 Hover/Click
Nov24 240412 14.89 14.93 14.89 14.93 +0.11 20 90 +16 Hover/Click
Total Volume and Open Interest 1,974 8,799 -223  
Live Cattle(CME) Weekly Monthly
Apr24 240412 180.050 180.500 176.500 178.900 -1.350 3,385 14,589 -1,535 Hover/Click
Jun24 240412 173.535 174.035 170.250 171.485 -2.415 27,909 119,342 -1,305 Hover/Click
Aug24 240412 171.000 171.450 167.650 168.750 -2.700 12,769 56,990 -759 Hover/Click
Oct24 240412 174.250 174.750 170.830 171.785 -2.795 7,217 40,283 +273 Hover/Click
Dec24 240412 178.650 179.235 175.350 176.285 -2.615 4,557 26,753 +183 Hover/Click
Feb25 240412 182.150 182.750 178.985 180.000 -2.350 1,154 9,737 -92 Hover/Click
Total Volume and Open Interest 57,706 278,566 -3,208  
Feeder Cattle(CME) Weekly Monthly
Apr24 240412 238.785 239.435 235.950 237.600 -1.585 1,619 3,810 -403 Hover/Click
May24 240412 237.500 238.130 232.630 234.200 -3.950 9,385 15,959 -249 Hover/Click
Aug24 240412 248.235 249.080 243.285 245.500 -3.450 5,773 17,485 +1,131 Hover/Click
Sep24 240412 250.000 250.380 244.900 246.950 -3.335 1,732 5,125 +170 Hover/Click
Oct24 240412 250.080 251.100 245.900 247.900 -3.135 1,055 4,773 +35 Hover/Click
Nov24 240412 250.700 251.200 245.830 247.785 -3.265 628 2,883 +2 Hover/Click
Jan25 240412 247.935 247.935 242.435 244.450 -3.430 317 2,210 +65 Hover/Click
Total Volume and Open Interest 20,597 52,391 +809  
Lean Hogs(CME) Weekly Monthly
Apr24 240412 91.400 91.450 90.830 90.880 -0.570 6,878 17,195 -996 Hover/Click
May24 240412 96.780 97.250 93.750 93.880 -3.420 1,120 6,804 +82  
Jun24 240412 105.130 106.030 102.050 102.080 -3.720 36,993 109,296 -901 Hover/Click
Jul24 240412 107.250 108.030 104.000 104.250 -3.380 13,215 42,518 +219 Hover/Click
Aug24 240412 104.600 105.200 101.750 102.250 -2.850 10,370 41,460 -140 Hover/Click
Oct24 240412 87.800 88.050 85.880 86.130 -1.870 7,395 51,540 +709 Hover/Click
Dec24 240412 78.300 78.750 76.950 77.280 -1.420 4,640 36,353 +232 Hover/Click
Feb25 240412 81.550 81.630 80.000 80.300 -1.280 905 7,217 +68 Hover/Click
Total Volume and Open Interest 81,804 316,479 -694  
Class III Milk(CME) Weekly Monthly
Apr24 240412 15.41 15.43 15.39 15.41 +0.01 85 4,956 -18 Hover/Click
May24 240412 16.08 16.47 16.03 16.39 +0.37 491 7,053 -96 Hover/Click
Jun24 240412 16.62 16.91 16.54 16.77 +0.24 184 3,561 +23 Hover/Click
Jul24 240412 17.25 17.48 17.19 17.41 +0.20 133 1,798 +107 Hover/Click
Aug24 240412 17.88 17.99 17.88 17.98 +0.17 18 1,352 -6 Hover/Click
Sep24 240412 18.29 18.38 18.25 18.38 +0.18 7 1,213 +3 Hover/Click
Oct24 240412 18.34 18.38 18.29 18.37 +0.07 7 1,048 +1 Hover/Click
Nov24 240412 18.20 18.30 18.20 18.24 +0.12 4 1,088 +4 Hover/Click
Dec24 240412 17.95 17.97 17.95 17.97 +0.09 4 966 +2 Hover/Click
Jan25 240412 17.86 17.89 17.86 17.86 unch 0 595 +0 Hover/Click
Feb25 240412 17.90 17.90 17.90 17.90 unch 0 498 +0 Hover/Click
Mar25 240412 17.90 17.90 17.90 17.90 unch 0 514 +0 Hover/Click
Apr25 240412 17.90 17.90 17.90 17.90 unch 0 365 +0 Hover/Click
Total Volume and Open Interest 933 25,661 +20  
Cocoa(ICE) Weekly Monthly
May24 240412 10400 11039 10357 10987 +614 10,866 21,703 -2,104 Hover/Click
Jul24 240412 9909 10511 9900 10475 +584 12,195 53,482 +489 Hover/Click
Sep24 240412 9306 9822 9278 9787 +496 4,030 29,727 +630 Hover/Click
Dec24 240412 8258 8727 8258 8689 +400 2,298 33,468 +9 Hover/Click
Mar25 240412 7390 7731 7390 7709 +332 1,572 14,569 -104 Hover/Click
May25 240412 6966 7256 6962 7230 +292 403 6,281 +4 Hover/Click
Jul25 240412 6625 6861 6625 6853 +271 132 4,684 -53 Hover/Click
Total Volume and Open Interest 31,511 164,442 -1,127  
Coffee "C"(ICE) Weekly Monthly
May24 240412 220.95 236.20 219.50 224.65 +4.30 24,655 41,718 -6,084 Hover/Click
Jul24 240412 218.35 229.75 215.25 220.45 +3.10 31,798 112,113 +5,554 Hover/Click
Sep24 240412 216.60 227.20 214.00 219.30 +3.20 11,476 44,488 +878 Hover/Click
Dec24 240412 215.00 224.85 212.80 218.40 +3.55 5,854 29,480 -342 Hover/Click
Mar25 240412 213.95 224.05 212.50 218.15 +3.65 1,443 9,813 +414 Hover/Click
May25 240412 213.40 222.75 211.85 217.25 +3.35 715 4,052 -119 Hover/Click
Total Volume and Open Interest 76,613 246,868 +483  
Orange Juice(ICE) Weekly Monthly
May24 240412 363.00 370.50 360.65 369.50 +4.80 1,176 4,669 -181 Hover/Click
Jul24 240412 362.25 369.00 358.80 368.00 +5.75 611 2,672 +270 Hover/Click
Sep24 240412 356.50 366.65 356.50 365.60 +6.00 33 771 +11 Hover/Click
Nov24 240412 361.15 361.15 361.15 361.15 +6.00 0 100 +0 Hover/Click
Jan25 240412 356.15 356.15 356.15 356.15 +6.60 0 44 +0 Hover/Click
Mar25 240412 350.05 350.05 350.05 350.05 +6.60 0 3 +0 Hover/Click
Total Volume and Open Interest 1,820 8,260 +100  
Sugar #11(ICE) Weekly Monthly
May24 240412 20.85 20.97 20.41 20.45 -0.40 55,283 189,233 -15,360 Hover/Click
Jul24 240412 20.55 20.64 20.08 20.13 -0.40 45,916 256,674 +10,941 Hover/Click
Oct24 240412 20.52 20.61 20.06 20.10 -0.40 20,493 150,288 +620 Hover/Click
Mar25 240412 20.70 20.77 20.23 20.26 -0.42 11,616 105,833 +1,878 Hover/Click
May25 240412 20.08 20.08 19.55 19.57 -0.42 4,406 50,983 +361 Hover/Click
Jul25 240412 19.66 19.68 19.22 19.24 -0.38 2,317 29,121 +168 Hover/Click
Oct25 240412 19.64 19.64 19.21 19.24 -0.35 1,124 26,161 -105 Hover/Click
Mar26 240412 19.70 19.74 19.39 19.40 -0.34 471 11,956 +71 Hover/Click
Total Volume and Open Interest 142,164 832,658 -1,398  
London Cocoa(LCE) Weekly Monthly
May24 240412 2016 2446 1996 2432 +416 1,963 42,853 -102 Hover/Click
Jul24 240412 1645 2098 1636 2086 +427 4,288 45,142 -773 Hover/Click
Sep24 240412 1119 1526 1089 1506 +389 1,832 47,345 +358 Hover/Click
Dec24 240412 196 535 196 524 +301 1,579 46,183 +319 Hover/Click
Mar25 240412 6018 6249 5986 6242 +241 1,679 42,971 -273 Hover/Click
May25 240412 5645 5873 5645 5862 +215 301 12,368 +9 Hover/Click
Jul25 240412 5366 5546 5366 5532 +179 125 9,020 -14 Hover/Click
Total Volume and Open Interest 11,799 251,810 -482  
London Sugar(LCE) Weekly Monthly
May24 240412 628.10 632.10 623.00 629.10 +1.00 6,297 11,171 -2,137 Hover/Click
Aug24 240412 597.00 600.00 588.40 589.20 -7.70 10,029 39,917 +1,605 Hover/Click
Oct24 240412 577.90 579.70 568.50 569.70 -7.20 2,721 13,690 +309 Hover/Click
Dec24 240412 565.00 565.00 554.00 554.80 -9.00 661 8,094 -89 Hover/Click
Mar25 240412 557.80 558.10 547.70 548.00 -10.00 399 8,744 -35 Hover/Click
Total Volume and Open Interest 20,343 85,549 -321  
Cotton(ICE) Weekly Monthly
May24 240412 83.36 83.97 81.70 82.62 -0.75 36,691 45,833 -15,406 Hover/Click
Jul24 240412 85.30 85.90 83.84 84.59 -0.66 33,366 92,647 +2,677 Hover/Click
Oct24 240412 81.18 81.83 80.76 80.94 -0.63 8 179 +2 Hover/Click
Dec24 240412 80.63 80.90 79.95 80.11 -0.58 12,040 81,713 +599 Hover/Click
Mar25 240412 81.80 81.97 81.17 81.25 -0.56 2,014 8,165 +517 Hover/Click
May25 240412 82.36 82.75 82.17 82.25 -0.47 417 1,676 +53 Hover/Click
Total Volume and Open Interest 84,768 233,271 -11,439  
Crude Oil(NYM) Weekly Monthly
May24 240412 85.60 87.67 85.24 85.66 +0.64 373,939 210,937 -13,985 Hover/Click
Jun24 240412 85.00 86.97 84.67 85.08 +0.63 233,959 303,892 +6,257 Hover/Click
Jul24 240412 84.31 86.16 84.01 84.40 +0.63 123,193 180,938 +7,836 Hover/Click
Aug24 240412 83.50 85.27 83.27 83.65 +0.63 57,486 84,978 +6,101 Hover/Click
Sep24 240412 82.60 84.36 82.47 82.82 +0.62 54,427 119,643 +4,031 Hover/Click
Oct24 240412 81.82 83.45 81.73 81.96 +0.59 19,304 65,661 +1,765 Hover/Click
Nov24 240412 81.21 82.59 80.86 81.16 +0.58 12,266 52,168 +971 Hover/Click
Dec24 240412 80.23 81.76 80.07 80.36 +0.55 76,462 186,847 +3,482 Hover/Click
Jan25 240412 79.76 80.87 79.40 79.59 +0.52 6,695 42,012 -553 Hover/Click
Feb25 240412 78.84 80.14 78.78 78.87 +0.50 3,464 30,956 -1 Hover/Click
Mar25 240412 78.25 79.48 78.05 78.21 +0.50 9,592 42,455 +326 Hover/Click
Apr25 240412 77.85 78.73 77.52 77.59 +0.48 1,763 26,170 +394 Hover/Click
May25 240412 78.01 78.14 77.01 77.03 +0.47 801 20,795 +150 Hover/Click
Jun25 240412 76.39 77.71 76.31 76.52 +0.47 18,491 97,675 +214 Hover/Click
Jul25 240412 76.65 76.97 75.90 75.98 +0.46 484 19,450 -38 Hover/Click
Aug25 240412 76.42 76.42 75.47 75.47 +0.46 781 13,884 +244 Hover/Click
Total Volume and Open Interest 1,038,433 1,779,526 +17,432  
e-miNY Crude Oil(NYM)
May24 240412 85.625 87.650 85.300 85.650 +0.625 10,912 1,751 -14  
Jun24 240412 84.950 86.925 84.750 85.075 +0.625 856 373 +11  
Jul24 240412 84.200 86.125 84.150 84.400 +0.625 55 148 +26  
Aug24 240412 83.675 85.275 83.650 83.650 +0.625 4 63 +0  
Sep24 240412 82.825 84.250 82.825 82.825 +0.625 4 76 +0  
Oct24 240412 83.275 83.325 81.950 81.950 +0.575 4 11 +0  
Nov24 240412 81.100 82.450 81.000 81.150 +0.575 18 8 +4  
Dec24 240412 80.150 81.725 80.125 80.350 +0.550 14 188 +0  
Jan25 240412 79.600 80.500 79.600 79.600 +0.525 0 3 +0  
Feb25 240412 78.875 78.875 78.875 78.875 +0.500        
Total Volume and Open Interest 11,867 2,658 +27  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240412 266.75 273.26 266.51 268.51 +2.53 58,411 60,468 -8,429 Hover/Click
Jun24 240412 267.28 273.33 266.83 268.46 +2.22 55,170 75,280 +2,468 Hover/Click
Jul24 240412 267.25 273.22 267.00 268.51 +2.18 24,388 31,798 +1,274 Hover/Click
Aug24 240412 267.25 273.10 267.10 268.56 +2.10 12,993 26,937 -356 Hover/Click
Sep24 240412 267.87 273.30 267.87 268.83 +2.02 12,250 28,221 +803 Hover/Click
Oct24 240412 268.82 273.07 268.32 268.75 +1.96 5,318 16,088 +425 Hover/Click
Nov24 240412 270.02 272.35 267.72 268.13 +1.88 2,925 17,260 +251 Hover/Click
Dec24 240412 265.95 271.20 265.78 267.01 +1.82 13,225 30,760 +446 Hover/Click
Jan25 240412 265.87 270.19 265.87 266.21 +1.81 1,766 9,381 +274 Hover/Click
Feb25 240412 266.16 268.38 264.74 264.74 +1.83 615 3,534 +47 Hover/Click
Mar25 240412 263.98 266.09 262.52 262.59 +1.85 777 4,235 +152 Hover/Click
Apr25 240412 259.91 262.72 259.91 259.91 +1.84 468 3,964 +38 Hover/Click
May25 240412 258.20 259.24 258.20 258.20 +1.86 227 1,138 +26 Hover/Click
Jun25 240412 258.90 260.02 256.72 256.72 +1.90 685 4,727 +97 Hover/Click
Total Volume and Open Interest 190,233 324,521 -2,331  
RBOB Gasoline(NYM) Weekly Monthly
May24 240412 278.73 285.16 278.37 280.29 +2.88 68,069 111,827 -5,359 Hover/Click
Jun24 240412 276.29 282.39 275.78 277.61 +2.76 71,632 97,058 +3,285 Hover/Click
Jul24 240412 271.96 278.06 271.78 273.46 +2.59 33,525 67,880 +1,186 Hover/Click
Aug24 240412 266.80 272.62 266.71 268.25 +2.49 14,602 29,309 +83 Hover/Click
Sep24 240412 260.41 265.96 260.39 261.72 +2.34 13,201 35,753 +1,091 Hover/Click
Oct24 240412 239.75 244.45 239.70 240.83 +2.31 5,761 20,684 +171 Hover/Click
Nov24 240412 232.89 236.67 232.82 233.52 +2.35 2,980 16,423 +421 Hover/Click
Dec24 240412 226.37 231.26 226.37 228.29 +2.33 7,754 23,565 -251 Hover/Click
Jan25 240412 223.70 228.27 223.46 225.46 +2.40 3,799 8,671 +191 Hover/Click
Feb25 240412 226.30 226.92 225.07 225.07 +2.43 930 1,923 -10 Hover/Click
Total Volume and Open Interest 226,725 427,047 +1,569  
e-miNY RBOB Gasoline(NYM)
May24 240412 277.40 280.30 277.40 280.29 +2.88 0 1 +0  
Jun24 240412 277.61 277.61 277.61 277.61 +2.76        
Jul24 240412 273.46 273.46 273.46 273.46 +2.59        
Aug24 240412 268.25 268.25 268.25 268.25 +2.49        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240412 1.767 1.785 1.731 1.770 +0.006 174,388 219,336 -30,712 Hover/Click
Jun24 240412 2.005 2.043 1.973 2.029 +0.029 86,429 185,004 +14,962 Hover/Click
Jul24 240412 2.324 2.364 2.298 2.350 +0.031 87,158 223,495 +16,885 Hover/Click
Aug24 240412 2.429 2.469 2.413 2.458 +0.028 21,682 71,297 +1,663 Hover/Click
Sep24 240412 2.420 2.456 2.405 2.445 +0.021 20,011 141,520 -763 Hover/Click
Oct24 240412 2.517 2.552 2.502 2.542 +0.022 20,961 104,690 -714 Hover/Click
Nov24 240412 2.916 2.954 2.908 2.946 +0.021 8,888 52,838 +479 Hover/Click
Dec24 240412 3.468 3.511 3.460 3.493 +0.017 7,062 67,414 +662 Hover/Click
Jan25 240412 3.750 3.791 3.742 3.769 +0.014 12,333 78,800 -115 Hover/Click
Feb25 240412 3.600 3.636 3.584 3.609 +0.014 2,864 37,330 +346 Hover/Click
Mar25 240412 3.234 3.280 3.227 3.255 +0.019 4,991 80,107 +293 Hover/Click
Apr25 240412 3.035 3.083 3.032 3.064 +0.024 8,364 65,885 +262 Hover/Click
May25 240412 3.106 3.146 3.096 3.135 +0.031 3,085 27,514 +19 Hover/Click
Jun25 240412 3.276 3.317 3.263 3.300 +0.027 1,489 10,438 -109 Hover/Click
Jul25 240412 3.455 3.495 3.440 3.474 +0.026 1,653 20,024 +261 Hover/Click
Aug25 240412 3.499 3.534 3.486 3.515 +0.025 539 8,807 -11 Hover/Click
Total Volume and Open Interest 468,724 1,556,332 +6,287  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240412 90.13 92.18 90.01 90.45 +0.71 371,230 549,106 -6,370 Hover/Click
Jul24 240412 89.22 91.18 89.11 89.53 +0.70 226,747 450,802 +25,037 Hover/Click
Aug24 240412 88.34 90.22 88.22 88.65 +0.71 128,218 199,940 +12,350 Hover/Click
Sep24 240412 87.47 89.32 87.38 87.81 +0.70 78,639 179,897 +6,100 Hover/Click
Oct24 240412 86.66 88.44 86.59 87.01 +0.70 37,289 111,105 +2,878 Hover/Click
Nov24 240412 85.91 87.64 85.84 86.25 +0.68 25,723 82,398 +954 Hover/Click
Dec24 240412 85.17 86.86 85.09 85.52 +0.68 83,237 247,786 -58 Hover/Click
Jan25 240412 84.45 86.09 84.45 84.79 +0.66 8,909 52,590 +454 Hover/Click
Feb25 240412 83.78 85.35 83.78 84.09 +0.65 6,736 49,098 -164 Hover/Click
Mar25 240412 83.15 84.63 83.12 83.43 +0.64 10,698 44,883 +316 Hover/Click
Apr25 240412 82.54 83.97 82.54 82.81 +0.62 3,862 25,846 +814 Hover/Click
May25 240412 81.98 83.40 81.98 82.25 +0.62 1,567 26,474 +14 Hover/Click
Jun25 240412 81.43 82.86 81.37 81.74 +0.61 16,117 82,959 -67 Hover/Click
Jul25 240412 81.71 82.12 81.25 81.25 +0.60 592 13,046 +30 Hover/Click
Total Volume and Open Interest 1,045,785 2,401,397 +44,297  
Gas Oil(ICE) Weekly Monthly
May24 240412 824.00 845.25 823.00 839.50 +17.25 101,474 165,926 -9,611 Hover/Click
Jun24 240412 821.75 841.75 821.25 836.50 +16.50 76,554 143,688 +1,655 Hover/Click
Jul24 240412 819.50 838.75 819.25 833.75 +16.00 36,531 82,066 +2,490 Hover/Click
Aug24 240412 817.50 835.75 817.25 831.25 +15.25 18,053 54,313 +910 Hover/Click
Sep24 240412 816.00 833.50 816.00 829.25 +14.50 23,832 69,836 +644 Hover/Click
Oct24 240412 815.00 831.00 814.75 827.50 +13.50 11,243 46,673 +1,929 Hover/Click
Nov24 240412 811.00 825.00 811.00 821.50 +13.00 4,667 28,751 +589 Hover/Click
Dec24 240412 800.75 816.50 800.75 812.75 +12.50 21,687 91,348 +2,417 Hover/Click
Total Volume and Open Interest 329,224 798,982 -16,352  
WTI Crude Oil(ICE) Weekly Monthly
May24 240412 85.50 87.65 85.28 85.66 +0.64 42,316 62,402 -2,608 Hover/Click
Jun24 240412 84.92 86.96 84.72 85.08 +0.63 89,578 96,567 -5,665 Hover/Click
Jul24 240412 84.21 86.12 84.06 84.40 +0.63 78,061 57,384 +4,154 Hover/Click
Aug24 240412 83.67 85.24 83.55 83.65 +0.63 60,625 32,184 +1,394 Hover/Click
Sep24 240412 82.84 84.32 82.75 82.82 +0.62 44,850 46,859 -1,146 Hover/Click
Oct24 240412 81.99 83.32 81.96 81.96 +0.59 18,624 14,150 +100 Hover/Click
Nov24 240412 81.19 82.10 81.16 81.16 +0.58 4,139 14,131 +111 Hover/Click
Dec24 240412 80.42 81.61 80.30 80.36 +0.55 19,268 91,434 -878 Hover/Click
Jan25 240412 80.00 80.00 79.59 79.59 +0.52 1,444 10,050 +204 Hover/Click
Feb25 240412 78.87 78.87 78.87 78.87 +0.50 329 4,618 +58 Hover/Click
Mar25 240412 78.77 78.77 78.21 78.21 +0.50 1,362 6,662 +543 Hover/Click
Apr25 240412 78.14 78.14 77.59 77.59 +0.48 100 3,339 -8 Hover/Click
May25 240412 77.03 77.03 77.03 77.03 +0.47 105 3,119 -41 Hover/Click
Jun25 240412 76.60 77.54 76.52 76.52 +0.47 2,759 20,992 +199 Hover/Click
Jul25 240412 75.98 75.98 75.98 75.98 +0.46 31 4,072 +0 Hover/Click
Aug25 240412 75.47 75.47 75.47 75.47 +0.46 79 3,427 +19 Hover/Click
Total Volume and Open Interest 367,768 568,724 -3,171  
US Dollar Index(ICE) Weekly Monthly
Jun24 240412 105.070 105.900 105.025 105.832 +0.767 22,289 42,454 +2,505 Hover/Click
Sep24 240412 104.630 105.490 104.630 105.442 +0.757 109 461 -33 Hover/Click
Dec24 240412 105.092 105.092 105.092 105.092 +0.757 0 5 +0 Hover/Click
Total Volume and Open Interest 22,398 42,920 +2,472  
Australian Dollar(CME) Weekly Monthly
Jun24 240412 65.51 65.56 64.68 64.69 -0.83 190,681 207,690 +996 Hover/Click
Sep24 240412 65.68 65.71 64.85 64.85 -0.83 177 694 +8 Hover/Click
Dec24 240412 65.82 65.85 64.99 64.99 -0.84 6 649 +0 Hover/Click
Total Volume and Open Interest 191,959 210,211 +1,273  
British Pound(CME) Weekly Monthly
Jun24 240412 125.58 125.63 124.32 124.49 -1.08 176,996 224,017 +19,383 Hover/Click
Sep24 240412 125.68 125.71 124.42 124.58 -1.07 115 3,250 -10 Hover/Click
Dec24 240412 124.59 125.78 124.59 124.68 -1.06 8 1,099 +8 Hover/Click
Total Volume and Open Interest 178,252 230,454 +19,168  
Canadian Dollar(CME) Weekly Monthly
Jun24 240412 73.11 73.16 72.60 72.62 -0.53 190,929 205,291 +18,560 Hover/Click
Sep24 240412 73.25 73.27 72.72 72.74 -0.52 1,021 3,938 +218 Hover/Click
Dec24 240412 73.17 73.17 72.86 72.86 -0.53 116 1,541 +104 Hover/Click
Mar25 240412 73.44 73.44 72.99 72.99 -0.53 25 230 +25 Hover/Click
Total Volume and Open Interest 193,310 211,701 +18,737  
Japanese Yen(CME) Weekly Monthly
Jun24 240412 65.91 66.18 65.84 65.91 unch 219,016 329,681 +11,410 Hover/Click
Sep24 240412 66.80 67.07 66.73 66.80 unch 946 1,675 +131 Hover/Click
Dec24 240412 67.63 67.85 67.61 67.68 unch 76 523 -3 Hover/Click
Total Volume and Open Interest 222,219 336,173 +11,694  
Swiss Franc(CME) Weekly Monthly
Jun24 240412 110.73 110.76 110.14 110.27 -0.44 45,034 92,801 +2,564 Hover/Click
Sep24 240412 111.50 111.90 111.33 111.42 -0.45 17 415 -10 Hover/Click
Dec24 240412 112.60 112.60 112.51 112.60 -0.46 6 90 +0 Hover/Click
Total Volume and Open Interest 45,062 93,387 +2,554  
EuroFX(CME) Weekly Monthly
Jun24 240412 107.54 107.58 106.51 106.68 -0.87 294,214 645,154 +10,462 Hover/Click
Sep24 240412 108.02 108.02 106.96 107.12 -0.87 1,684 3,076 +19 Hover/Click
Dec24 240412 107.99 108.51 107.55 107.63 -0.87 481 2,192 -79 Hover/Click
Total Volume and Open Interest 298,241 654,229 +10,733  
Mexican Peso(CME) Weekly Monthly
Jun24 240412 602.00 602.38 591.00 593.75 -8.13 96,071 306,311 -3,095 Hover/Click
Sep24 240412 589.13 593.38 583.25 585.25 -8.00 2 3 -1 Hover/Click
Total Volume and Open Interest 96,122 306,441 -3,130  
Brazilian Real(CME) Weekly Monthly
May24 240412 195.95 196.15 193.85 194.55 -1.50 18,629 53,830 -369  
Jun24 240412 195.35 195.35 193.45 194.15 -1.45 140 295 +63 Hover/Click
Jul24 240412 193.70 193.70 193.70 193.70 -1.45        
Aug24 240412 193.05 193.05 193.05 193.05 -1.50        
Total Volume and Open Interest 18,769 54,125 -306  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240412 115~000 116~140 114~310 116~070 +0~310 717,703 1,543,757 +17,140 Hover/Click
Sep24 240412 115~040 116~150 115~030 116~080 +0~310 740 851 +335 Hover/Click
Dec24 240412 115~150 116~080 115~150 116~080 +0~310 0 17 +0 Hover/Click
Total Volume and Open Interest 718,443 1,544,625 +17,475  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240412 108~010 108~255 108~005 108~220 +0~185 3,560,419 4,447,072 +86,445 Hover/Click
Sep24 240412 108~130 109~030 108~115 109~000 +0~185 889 1,231 +345 Hover/Click
Dec24 240412 109~145 109~145 109~145 109~145 +0~185       Hover/Click
Total Volume and Open Interest 3,561,308 4,448,303 +86,790  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240412 105~050 105~206 105~046 105~182 +0~116 2,697,227 6,095,367 +24,990 Hover/Click
Sep24 240412 105~300 106~002 105~174 105~302 +0~122 15 14 +1 Hover/Click
Dec24 240412 106~132 106~132 106~132 106~132 +0~122       Hover/Click
Total Volume and Open Interest 2,697,242 6,095,381 +24,991  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240412 101~172 101~234 101~171 101~220 +0~045 1,658,737 3,928,836 +69,310 Hover/Click
Sep24 240412 101~311 102~004 101~296 102~004 +0~045 22 23 +7 Hover/Click
Dec24 240412 102~131 102~131 102~131 102~131 +0~045       Hover/Click
Total Volume and Open Interest 1,658,759 3,928,859 +69,317  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240412 94.940 94.975 94.930 94.965 +0.040 108,278 294,092 -374  
Sep24 240412 95.130 95.190 95.110 95.170 +0.060 95,554 228,696 +578  
Dec24 240412 95.330 95.415 95.305 95.390 +0.080 141,260 327,919 +15,331  
Mar25 240412 95.490 95.605 95.470 95.575 +0.095 98,623 185,410 +2,852  
Jun25 240412 95.655 95.775 95.620 95.740 +0.105 99,358 169,953 -4,365  
Sep25 240412 95.790 95.915 95.760 95.880 +0.100 73,891 129,280 +4,557  
Dec25 240412 95.915 96.040 95.885 96.000 +0.095 85,427 174,482 -1,545  
Mar26 240412 96.020 96.135 95.980 96.095 +0.095 44,912 101,594 -3,489  
Jun26 240412 96.095 96.210 96.060 96.175 +0.090 25,812 68,293 -2,442  
Sep26 240412 96.170 96.275 96.130 96.240 +0.085 20,992 50,733 -928  
Dec26 240412 96.215 96.325 96.180 96.290 +0.085 26,595 60,104 -2,121  
Mar27 240412 96.235 96.360 96.230 96.330 +0.085 14,299 48,738 +1,073  
Jun27 240412 96.280 96.390 96.275 96.360 +0.085 15,159 37,990 +626  
Sep27 240412 96.280 96.405 96.280 96.380 +0.085 15,179 27,850 +862  
Dec27 240412 96.285 96.415 96.285 96.385 +0.085 20,186 34,206 +3,442  
Mar28 240412 96.310 96.410 96.310 96.390 +0.085 9,619 14,096 +1,472  
Jun28 240412 96.315 96.415 96.315 96.395 +0.080 7,561 5,727 +152  
Sep28 240412 96.330 96.420 96.325 96.400 +0.080 3,591 3,635 +80  
Total Volume and Open Interest 976,035 2,212,766 +18,735  
Ultra T-Bond(CBOT)
Jun24 240412 121~24 123~21 121~24 123~10 +1~06 545,465 1,609,912 +7,201  
Sep24 240412 123~19 123~19 122~10 123~19 +1~06 32 42 +27  
Dec24 240412 124~25 124~25 124~25 124~25 +1~06        
Total Volume and Open Interest 545,497 1,609,954 +7,228  
Ultra 10-Yr T-Note(CBOT)
Jun24 240412 111~020 112~010 111~020 111~275 +0~210 932,060 2,071,120 +29,427  
Sep24 240412 112~065 112~065 112~065 112~065 +0~210        
Dec24 240412 112~175 112~175 112~175 112~175 +0~210        
Total Volume and Open Interest 932,060 2,071,120 +29,427  
30 Day Federal Funds(CBOT)
Apr24 240412 94.673 94.675 94.670 94.673 +0.003 34,899 518,955 +13,035  
May24 240412 94.680 94.690 94.680 94.685 +0.010 203,445 521,232 -40,182  
Jun24 240412 94.715 94.725 94.715 94.725 +0.020 45,554 97,750 -2,221  
Jul24 240412 94.735 94.755 94.735 94.750 +0.025 294,862 288,112 +2,261  
Aug24 240412 94.815 94.855 94.815 94.845 +0.035 158,191 178,606 +8,181  
Sep24 240412 94.860 94.900 94.860 94.890 +0.040 25,709 33,088 -1,281  
Total Volume and Open Interest 922,060 1,859,986 -30,285  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240411 145.19 145.21 144.32 144.32 -0.85 773 12,763 -33 Hover/Click
Sep24 240411 144.32 144.32 144.32 144.32 -0.85       Hover/Click
Dec24 240411 143.42 143.42 143.42 143.42 -0.85       Hover/Click
Total Volume and Open Interest 773 12,763 -33  
Euro-Buxl(EUREX)
Jun24 240412 132.02 135.40 131.96 134.40 +2.72 124,498 229,624 +3,813  
Sep24 240412 135.78 135.78 135.78 135.78 +2.72 1 2 +0  
Dec24 240412 136.08 136.08 136.08 136.08 +2.58        
Total Volume and Open Interest 124,499 229,626 +3,813  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240412 131.52 133.05 131.52 132.71 +1.37 1,232,367 1,412,111 +29,074 Hover/Click
Sep24 240412 132.81 133.71 132.81 133.42 +1.35 36 258 +20 Hover/Click
Dec24 240412 133.03 133.03 133.03 133.03 +1.16       Hover/Click
Total Volume and Open Interest 1,232,403 1,412,369 +29,094  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240412 117.27 118.10 117.27 117.94 +0.74 885,196 1,331,631 -374 Hover/Click
Sep24 240412 117.37 117.37 117.37 117.37 +0.74 0 2 +0 Hover/Click
Dec24 240412 119.29 119.29 119.29 119.29 +0.80       Hover/Click
Total Volume and Open Interest 885,196 1,331,633 -374  
Euro-Schatz(EUREX)
Jun24 240412 105.43 105.68 105.43 105.64 +0.24 743,987 2,355,088 +84,474  
Sep24 240412 106.05 106.05 106.05 106.05 +0.24        
Dec24 240412 105.61 105.61 105.61 105.61 +0.20        
Total Volume and Open Interest 743,987 2,355,088 +84,474  
3-Mth Euribor(EUREX)
Jun24 240412 96.305 96.320 96.305 96.320 +0.045 2,277 2,436 +62  
Sep24 240412 96.585 96.640 96.585 96.640 +0.095 1,011 3,086 -98  
Dec24 240412 96.845 96.915 96.840 96.910 +0.115 2,673 4,046 +272  
Total Volume and Open Interest 107,191 38,376 -149  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240412 97~17 98~07 97~07 97~30 +0~27 285,346 632,976 +4,024 Hover/Click
Sep24 240412 97~25 98~01 97~25 98~01 +0~28 2 321 +2 Hover/Click
Total Volume and Open Interest 285,348 633,297 +4,026  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240412 96.305 96.325 96.300 96.320 +0.045 319,666 718,802 +8,387  
Sep24 240412 96.580 96.650 96.580 96.635 +0.090 241,586 441,124 -2,283  
Dec24 240412 96.830 96.925 96.825 96.905 +0.110 274,671 476,652 -24,021  
Total Volume and Open Interest 2,027,895 4,253,008 -31,675  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240412 95.67 95.68 95.66 95.67 -0.01 39,850 288,190 +2,208  
Sep24 240412 95.73 95.73 95.68 95.70 -0.03 19,011 257,779 +2,661  
Dec24 240412 95.81 95.81 95.75 95.78 -0.04 21,838 245,354 +2,686  
Mar25 240412 95.90 95.91 95.84 95.87 -0.04 12,762 131,419 -569  
Jun25 240412 95.99 96.00 95.93 95.96 -0.04 16,022 116,320 +1,851  
Sep25 240412 96.06 96.07 95.99 96.03 -0.04 7,351 99,618 +886  
Dec25 240412 96.11 96.12 96.05 96.08 -0.04 9,752 94,568 +2,183  
Mar26 240412 96.13 96.13 96.06 96.10 -0.03 4,649 43,226 +874  
Jun26 240412 96.09 96.13 96.09 96.10 -0.03 85 4,597 +85  
Sep26 240412 96.08 96.08 96.07 96.07 -0.04 0 842 +0  
Total Volume and Open Interest 131,320 1,282,362 +12,865  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240412 95.73 95.76 95.69 95.73 -0.01 169,080 1,041,249 -8,025  
Sep24 240412 95.73 95.73 95.73 95.73 -0.01        
Total Volume and Open Interest 169,080 1,041,249 -8,025  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240412 96.19 96.20 96.13 96.17 -0.02 193,629 774,839 -8,459  
Sep24 240412 96.17 96.17 96.17 96.17 -0.02        
Total Volume and Open Interest 193,629 774,839 -8,459  
Gold(CMX) Weekly Monthly
Apr24 240412 2377.3 2429.0 2334.3 2356.2 +1.4 377 508 +67 Hover/Click
Jun24 240412 2389.4 2448.8 2350.6 2374.1 +1.4 353,847 422,231 -1,902 Hover/Click
Aug24 240412 2410.7 2471.3 2373.0 2396.3 +1.7 8,955 42,882 +1,047 Hover/Click
Oct24 240412 2436.5 2492.0 2395.6 2418.4 +1.6 1,492 10,952 +511 Hover/Click
Dec24 240412 2459.8 2516.6 2418.0 2441.1 +1.6 3,535 20,823 +397 Hover/Click
Feb25 240412 2482.1 2538.0 2440.1 2463.0 +1.8 525 2,151 +174 Hover/Click
Apr25 240412 2504.5 2545.8 2476.0 2482.3 +2.1 74 1,475 +4 Hover/Click
Jun25 240412 2516.3 2516.3 2502.4 2502.4 +2.6 0 1,160 +0 Hover/Click
Aug25 240412 2508.2 2521.5 2505.1 2521.5 +2.9 2 14 +1 Hover/Click
Oct25 240412 2540.5 2540.5 2540.5 2540.5 +3.3 1 24 +1 Hover/Click
Dec25 240412 2595.0 2625.3 2557.7 2557.7 +3.3 2 1,555 -2 Hover/Click
Feb26 240412 2576.9 2576.9 2576.9 2576.9 +3.3       Hover/Click
Total Volume and Open Interest 370,429 505,601 +387  
Silver(CMX) Weekly Monthly
May24 240412 2853.5 2990.5 2794.5 2833.0 +8.0 157,988 95,935 -6,321 Hover/Click
Jul24 240412 2882.5 3019.0 2823.5 2860.7 +8.0 23,875 57,388 +6,123 Hover/Click
Sep24 240412 2916.0 3049.5 2859.0 2889.7 +8.7 2,147 9,803 -11 Hover/Click
Dec24 240412 2971.5 3089.0 2899.0 2930.0 +9.0 2,149 10,341 +713 Hover/Click
Mar25 240412 2969.0 2974.0 2969.0 2969.0 +9.7 266 921 +123 Hover/Click
May25 240412 2991.3 2991.3 2991.3 2991.3 +9.8 0 16 +0 Hover/Click
Jul25 240412 3013.5 3013.5 3013.5 3013.5 +9.9 0 34 +0 Hover/Click
Total Volume and Open Interest 186,897 175,072 +675  
Platinum(NYMEX) Weekly Monthly
Apr24 240412 990.5 990.5 990.5 990.5 +14.4 2 8 +1 Hover/Click
Jul24 240412 996.0 1020.5 987.5 1001.7 +13.7 43,638 71,443 -708 Hover/Click
Oct24 240412 1009.3 1030.6 998.7 1012.2 +13.8 672 7,498 -60 Hover/Click
Jan25 240412 1014.9 1040.7 1009.8 1022.2 +14.5 269 1,155 +57 Hover/Click
Total Volume and Open Interest 44,897 80,708 -717  
Palladium(NYMEX) Weekly Monthly
Jun24 240412 1055.00 1094.50 1053.00 1059.50 +18.80 5,860 19,863 -232 Hover/Click
Sep24 240412 1066.00 1099.00 1065.50 1068.30 +19.40 114 457 +23 Hover/Click
Dec24 240412 1084.50 1102.50 1070.50 1075.40 +19.70 5 8 +1 Hover/Click
Total Volume and Open Interest 5,982 20,342 -207  
Copper(CMX) Weekly Monthly
May24 240412 426.05 436.20 424.95 425.85 +0.55 151,246 132,169 -7,210 Hover/Click
Jul24 240412 428.70 438.75 427.65 428.95 +1.10 52,850 95,595 +2,687 Hover/Click
Sep24 240412 431.20 441.00 430.15 431.40 +1.00 7,355 35,021 +734 Hover/Click
Dec24 240412 433.80 443.90 433.35 434.25 +0.90 4,681 24,361 +987 Hover/Click
Mar25 240412 437.00 445.00 436.00 436.00 +0.80 271 2,403 +70 Hover/Click
Total Volume and Open Interest 218,545 298,750 -2,431  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240412 38756 38836 38132 38238 -494 210,137 92,252 +29 Hover/Click
Sep24 240412 39146 39218 38526 38625 -497 115 264 +8 Hover/Click
Dec24 240412 39054 39054 38635 38635 -513 1 5 +1 Hover/Click
Mar25 240412 38815 38815 38815 38815 -486 0 1 +0 Hover/Click
Total Volume and Open Interest 210,253 92,522 +38  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240412 5244.00 5248.75 5150.00 5167.50 -75.75 2,369,864 2,067,307 -3,887 Hover/Click
Sep24 240412 5306.00 5307.25 5208.25 5225.50 -76.50 2,590 16,121 +13 Hover/Click
Dec24 240412 5345.25 5363.50 5265.25 5281.50 -77.25 168 3,704 +71 Hover/Click
Mar25 240412 5398.00 5400.00 5335.75 5335.75 -62.25 33 279 +27 Hover/Click
Total Volume and Open Interest 2,372,655 2,088,161 -3,776  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240412 18486.25 18507.75 18120.25 18179.25 -305.75 880,504 254,449 -4,187 Hover/Click
Sep24 240412 18727.50 18736.00 18349.50 18407.50 -308.25 1,192 1,661 +20 Hover/Click
Dec24 240412 18850.00 18946.25 18574.00 18622.50 -304.25 82 154 +4 Hover/Click
Total Volume and Open Interest 881,783 256,271 -4,159  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240412 2972.30 2976.80 2913.20 2922.60 -48.50 18,317 36,022 +591 Hover/Click
Sep24 240412 2941.20 2991.10 2941.20 2941.20 -48.20 12 2 -8 Hover/Click
Dec24 240412 2959.70 2959.70 2959.70 2959.70 -48.20       Hover/Click
Total Volume and Open Interest 18,329 36,024 +583  
Volatility Index(CBOE)
Apr24 240412 15.00 18.10 15.00 17.09 +2.07 152,287 89,245 -11,418  
May24 240412 15.87 17.95 15.85 17.12 +1.22 111,016 138,056 +10,675  
Jun24 240412 16.51 17.98 16.50 17.53 +1.03 31,581 56,425 +1,201  
Jul24 240412 17.27 18.42 17.25 18.10 +0.85 15,572 30,960 +654  
Total Volume and Open Interest 335,724 369,967 +1,720  
S & P 600(CME)
Jun24 240412 1280.10 1301.90 1275.70 1280.10 -20.70 7 574 -2  
Sep24 240412 1294.00 1294.00 1294.00 1294.00 -20.90        
Total Volume and Open Interest 7 574 -2  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240412 2057.60 2062.40 2009.80 2019.80 -38.10 368,117 485,735 +17,412 Hover/Click
Sep24 240412 2079.60 2083.40 2031.80 2040.40 -39.30 428 574 +48 Hover/Click
Dec24 240412 2058.40 2058.40 2058.40 2058.40 -40.40       Hover/Click
Total Volume and Open Interest 368,545 486,309 +17,460  
Nikkei 225(CME)
Jun24 240412 39735 39995 38830 38900 -765 7,988 16,723 +226  
Sep24 240412 38975 39965 38895 38910 -770 7 9 -1  
Total Volume and Open Interest 7,995 16,732 +225  
Nikkei 225(SGX) Weekly Monthly
Jun24 240411 39570 39630 39010 39445 -115 27,395 106,120 +139  
Sep24 240411 39395 39395 39395 39395 -115 0 172 +0  
Dec24 240411 39185 39185 39185 39185 -110 0 4,733 +0  
Total Volume and Open Interest 27,447 115,144 +164  
Nikkei 225 Mini(JPX)
Jun24 240412 39740 39810 39480 39550 +140 732,314 339,377 +4,677  
Sep24 240411 39555 39590 38990 39370 -160 11,425 7,865 -591  
Dec24 240411 39330 39355 38775 39150 -160 753 4,105 -102  
Total Volume and Open Interest 719,054 502,234 +2,415  
Nikkei 225(JPX)
Jun24 240412 39740 39810 39480 39550 +140 42,956 207,851 -1,743  
Sep24 240412 39700 39750 39470 39510 +140 190 7,427 +1,294  
Dec24 240412 39450 39450 39240 39300 +150 21 41,506 +102  
Total Volume and Open Interest 43,170 277,717 -348  
Nikkei 225(CME) Yen
Jun24 240412 39700 39965 38790 38865 -770 30,140 48,881 +252  
Sep24 240412 38930 39890 38785 38840 -765 14 8 +0  
Dec24 240412 38840 38840 38840 38840 -820        
Total Volume and Open Interest 30,154 48,892 +252  
Nikkei 225(CME) e-Mini Yen
Jun24 240412 38865 38865 38865 38865 -770 0 1 +0  
Sep24 240412 38840 38840 38840 38840 -765        
Dec24 240412 38840 38840 38840 38840 -820        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240412 8068.0 8121.5 7967.5 8013.5 -13.5 62,273 190,969 +4,030  
May24 240412 8017.0 8047.0 7901.0 7943.5 -12.5 3,515 77 +24  
Jun24 240412 7871.0 7900.0 7871.0 7900.0 -12.5 21 2,402 +0  
Sep24 240412 7974.0 7974.0 7974.0 7974.0 -13.5        
Dec24 240412 8025.5 8025.5 8025.5 8025.5 -12.0 0 15 +0  
Mar25 240412 8089.0 8089.0 8089.0 8089.0 -9.5        
Total Volume and Open Interest 65,809 193,463 +4,054  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240412 17113 17113 16722 16762 -354 125,132 117,980 +3,241  
May24 240412 17023 17041 16650 16690 -355 705 7,284 +251  
Jun24 240412 16940 16940 16603 16622 -361 207 5,512 +21  
Total Volume and Open Interest 126,102 139,916 +3,468  
DAX(EUREX) Weekly Monthly
Jun24 240412 18277.0 18395.0 18062.0 18132.0 -49.0 67,119 70,855 +987  
Sep24 240412 18525.0 18525.0 18284.0 18312.0 -51.0 73 59 +34  
Dec24 240412 18481.0 18481.0 18481.0 18481.0 -53.0 0 142 +0  
Total Volume and Open Interest 67,192 71,056 +1,021  
Mini-DAX(EUREX)
Jun24 240412 18276.0 18395.0 18062.0 18132.0 -49.0 58,297 10,409 +240  
Sep24 240412 18509.0 18550.0 18250.0 18312.0 -51.0 26 52 +5  
Dec24 240412 18481.0 18481.0 18481.0 18481.0 -53.0 0 6 +0  
Total Volume and Open Interest 58,323 10,467 +245  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240412 4950 4979 4879 4900 -17 1,097,946 2,647,394 +46,445  
Sep24 240412 4993 5013 4930 4940 -18 70 5,923 +5  
Dec24 240412 4965 4965 4965 4965 -20 0 25,502 +0  
Total Volume and Open Interest 1,098,016 2,678,884 +46,450  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240412 11403 11457 11266 11298 -62 24,327 166,572 +1,129  
Sep24 240412 11476 11476 11331 11331 -62 4 61 -1  
Dec24 240412 11366 11366 11366 11366 -61 0 1,201 +0  
Total Volume and Open Interest 24,331 167,842 +1,128  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240412 7963.50 8068.50 7943.00 8015.00 +74.00 92,730 532,372 +2,361  
Sep24 240412 8038.00 8077.00 8008.50 8044.50 +72.00 4 141 +2  
Dec24 240412 8095.50 8095.50 8095.50 8095.50 +72.00 0 165 +0  
Total Volume and Open Interest 92,734 532,678 +2,363  
SPI 200(SFE) Weekly Monthly
Jun24 240412 7849.0 7849.0 7771.0 7822.0 -27.0 35,400 281,963 +1,657  
Sep24 240412 7789.0 7789.0 7789.0 7789.0 -27.0 0 1 +0  
Dec24 240412 7772.0 7772.0 7772.0 7772.0 -27.0 0 44 +0  
Total Volume and Open Interest 35,604 282,562 +1,637  
FTSE MIB(ISE)
Jun24 240412 33285.00 33505.00 32960.00 33134.00 +47.00 12,681 113,992 +429  
Sep24 240412 33600.00 33620.00 33274.00 33274.00 +47.00 12 71 +14  
Dec24 240412 33207.00 33207.00 33207.00 33207.00 +47.00        
Total Volume and Open Interest 12,693 114,063 +443  
KOSPI 200(KFE)
Jun24 240412 373.65 374.20 368.55 369.35 -3.45 247,549 269,804 +2,616  
Sep24 240412 374.75 375.30 370.50 371.20 -3.30 216 10,941 +22  
Dec24 240412 374.80 374.80 372.20 372.20 -3.20 3 16,224 +704  
Total Volume and Open Interest 247,768 300,201 +3,342  
GSCI(CME) Weekly Monthly
Apr24 240412 599.05 606.45 595.90 596.40 +1.90 249 240 -168  
May24 240412 601.85 606.20 596.00 597.05 +1.80 184 522 +155  
Jun24 240412 599.55 599.55 599.55 599.55 +6.80        
Total Volume and Open Interest 433 762 -13  
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