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 16, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240416 1157.25 1163.00 1143.25 1145.00 -13.25 160,130 236,195 -10,005 Hover/Click
Jul24 240416 1171.50 1177.25 1158.00 1160.00 -12.00 116,205 319,738 +10,587 Hover/Click
Aug24 240416 1169.00 1176.50 1158.75 1160.75 -10.75 9,122 28,906 +365 Hover/Click
Sep24 240416 1160.75 1165.50 1149.50 1151.25 -9.75 6,399 24,429 +1,068 Hover/Click
Nov24 240416 1166.25 1172.00 1156.50 1158.50 -8.75 40,398 168,275 +5,945 Hover/Click
Jan25 240416 1178.25 1184.25 1169.25 1171.25 -8.75 10,210 22,994 +837 Hover/Click
Mar25 240416 1178.00 1184.00 1169.00 1170.75 -9.25 5,907 34,226 +1,593 Hover/Click
May25 240416 1182.00 1188.00 1173.75 1175.75 -8.50 1,612 12,696 +300 Hover/Click
Jul25 240416 1193.25 1193.25 1179.75 1182.50 -8.00 610 5,398 +131 Hover/Click
Aug25 240416 1175.25 1175.25 1175.25 1175.25 -7.50 2 48 +0 Hover/Click
Sep25 240416 1151.75 1153.50 1151.75 1153.50 -7.50 2 85 +0 Hover/Click
Nov25 240416 1147.75 1153.25 1142.75 1145.50 -6.50 151 5,657 +19 Hover/Click
Jan26 240416 1154.25 1154.25 1154.25 1154.25 -6.50 0 16 +0 Hover/Click
Mar26 240416 1153.00 1153.00 1153.00 1153.00 -6.50 0 26 +0 Hover/Click
Total Volume and Open Interest 350,750 858,962 +10,840  
Soybean Meal(CBOT) Weekly Monthly
May24 240416 338.60 341.50 335.20 335.30 -3.20 120,929 128,279 -3,454 Hover/Click
Jul24 240416 339.70 341.80 336.50 336.80 -2.80 99,683 195,563 +7,359 Hover/Click
Aug24 240416 340.20 342.10 337.20 337.30 -2.90 15,238 27,794 -648 Hover/Click
Sep24 240416 340.60 342.40 337.70 337.80 -2.80 6,469 23,059 -133 Hover/Click
Oct24 240416 340.40 342.20 337.40 337.70 -2.70 5,679 15,755 +766 Hover/Click
Dec24 240416 343.40 345.40 340.50 340.70 -2.70 18,680 63,919 +124 Hover/Click
Jan25 240416 344.90 346.40 341.60 341.80 -2.70 1,936 9,146 +135 Hover/Click
Mar25 240416 345.00 346.20 341.30 341.40 -3.00 1,377 6,312 +70 Hover/Click
May25 240416 346.70 347.10 342.30 342.30 -3.20 309 2,894 +10 Hover/Click
Jul25 240416 349.10 349.50 344.80 344.80 -3.10 461 2,183 +0 Hover/Click
Total Volume and Open Interest 270,778 476,689 +4,229  
Soybean Oil(CBOT) Weekly Monthly
May24 240416 45.40 45.44 44.57 44.91 -0.56 78,513 126,919 -4,442 Hover/Click
Jul24 240416 45.95 45.99 45.12 45.48 -0.53 63,618 206,639 +3,296 Hover/Click
Aug24 240416 46.11 46.20 45.37 45.69 -0.53 11,741 47,071 -323 Hover/Click
Sep24 240416 46.36 46.36 45.56 45.83 -0.54 9,334 31,867 +970 Hover/Click
Oct24 240416 46.30 46.38 45.59 45.83 -0.59 4,250 22,438 -14 Hover/Click
Dec24 240416 46.56 46.65 45.83 46.03 -0.61 21,177 110,299 +943 Hover/Click
Jan25 240416 46.69 46.77 46.00 46.19 -0.58 2,111 13,943 +178 Hover/Click
Mar25 240416 46.77 46.80 46.11 46.27 -0.54 1,210 9,252 +142 Hover/Click
May25 240416 46.60 46.61 46.26 46.42 -0.47 197 2,539 +81 Hover/Click
Jul25 240416 46.80 46.80 46.36 46.51 -0.41 242 2,147 -5 Hover/Click
Total Volume and Open Interest 192,523 577,077 +847  
Canola(WCE) Weekly Monthly
May24 240416 619.8 626.3 611.7 612.5 -7.4 22,959 64,086 -12,343 Hover/Click
Jul24 240416 631.5 638.1 622.7 623.5 -7.9 41,292 124,441 +6,468 Hover/Click
Nov24 240416 645.7 652.6 639.3 640.0 -5.8 9,444 55,758 +305 Hover/Click
Jan25 240416 653.2 659.3 647.3 648.0 -5.4 1,127 5,776 +353 Hover/Click
Mar25 240416 652.2 652.2 651.3 651.3 -5.1 1 464 -1 Hover/Click
May25 240416 650.8 650.8 650.8 650.8 -5.3 0 75 +0 Hover/Click
Total Volume and Open Interest 74,823 250,615 -5,218  
Corn(CBOT) Weekly Monthly
May24 240416 431.25 432.25 428.50 431.00 -0.50 202,052 352,924 -21,967 Hover/Click
Jul24 240416 444.00 445.25 440.25 442.75 -1.50 121,697 537,361 +1,386 Hover/Click
Sep24 240416 453.75 454.25 449.50 451.75 -2.00 27,312 213,073 -283 Hover/Click
Dec24 240416 469.25 470.00 465.50 467.25 -2.00 45,501 341,343 -390 Hover/Click
Mar25 240416 482.50 483.00 478.50 480.25 -2.25 4,280 48,056 +267 Hover/Click
May25 240416 489.25 490.50 486.50 487.75 -2.50 1,430 10,445 +108 Hover/Click
Jul25 240416 493.75 494.75 490.75 492.25 -2.25 1,466 12,413 +237 Hover/Click
Sep25 240416 481.50 483.25 481.50 482.50 -2.50 79 2,463 +35 Hover/Click
Dec25 240416 488.75 489.25 486.00 487.25 -1.75 2,054 24,471 +365 Hover/Click
Mar26 240416 496.50 496.50 495.25 496.50 -1.50 13 614 +7 Hover/Click
Total Volume and Open Interest 405,915 1,544,641 -20,230  
Wheat(CBOT) Weekly Monthly
May24 240416 550.75 557.00 542.50 549.75 -2.00 63,720 81,356 -13,874 Hover/Click
Jul24 240416 566.50 572.75 558.50 564.75 -2.75 61,426 187,038 +4,874 Hover/Click
Sep24 240416 583.75 588.50 575.25 580.75 -3.00 15,302 53,293 +1,664 Hover/Click
Dec24 240416 606.50 611.75 598.50 603.00 -4.25 6,666 54,913 +361 Hover/Click
Mar25 240416 625.75 629.75 617.50 621.25 -4.25 1,057 8,468 -53 Hover/Click
May25 240416 636.00 640.25 628.00 631.75 -4.25 454 2,602 +63 Hover/Click
Total Volume and Open Interest 148,764 390,021 -6,924  
Wheat(KCBT) Weekly Monthly
May24 240416 584.75 591.75 578.75 587.50 +3.50 18,404 52,673 -3,979 Hover/Click
Jul24 240416 581.75 589.00 574.25 583.00 +2.25 20,631 126,859 +3,388 Hover/Click
Sep24 240416 592.50 599.25 585.00 593.75 +2.25 7,149 48,145 +1,167 Hover/Click
Dec24 240416 611.75 618.25 604.25 612.50 +1.75 4,213 33,027 +366 Hover/Click
Mar25 240416 630.25 634.25 620.75 628.00 +1.25 598 2,856 +124 Hover/Click
May25 240416 636.25 641.75 628.50 635.50 +0.50 104 1,105 +20 Hover/Click
Jul25 240416 629.75 634.75 622.50 628.50 -0.25 26 390 +2 Hover/Click
Total Volume and Open Interest 51,127 265,158 +1,088  
Wheat(MGE) Weekly Monthly
May24 240416 637.00 651.25 635.00 638.25 +1.25 4,939 28,988 -1,588 Hover/Click
Jul24 240416 644.25 659.50 642.25 645.00 +1.00 5,090 23,833 +1,307 Hover/Click
Sep24 240416 656.50 669.25 653.00 655.75 +2.00 1,065 8,924 +142 Hover/Click
Dec24 240416 673.00 685.00 670.75 673.00 +2.50 87 5,326 +20 Hover/Click
Mar25 240416 692.00 698.00 688.25 688.25 +2.50 23 483 +6 Hover/Click
May25 240416 697.50 697.50 697.50 697.50 +4.50 7 74 +0 Hover/Click
Total Volume and Open Interest 11,217 67,664 -108  
Oats(CBOT) Weekly Monthly
May24 240416 357.50 361.75 345.00 346.00 -11.75 607 2,653 -276 Hover/Click
Jul24 240416 345.00 348.75 336.00 336.75 -7.50 550 1,881 +24 Hover/Click
Sep24 240416 338.00 338.00 338.00 338.00 -4.25 1 18 +0 Hover/Click
Dec24 240416 343.00 343.25 340.00 341.75 -4.75 66 499 +52 Hover/Click
Total Volume and Open Interest 1,224 5,055 -200  
Rough Rice(CBOT) Weekly Monthly
May24 240416 18.42 18.92 18.20 18.36 +0.03 606 4,102 -246 Hover/Click
Jul24 240416 18.33 18.76 18.08 18.22 -0.14 336 1,997 +147 Hover/Click
Sep24 240416 14.86 14.93 14.86 14.90 -0.04 65 2,452 +31 Hover/Click
Nov24 240416 14.98 15.02 14.98 15.02 -0.02 1 90 +0 Hover/Click
Total Volume and Open Interest 1,008 8,675 -68  
Live Cattle(CME) Weekly Monthly
Apr24 240416 180.580 181.650 179.580 181.500 +1.200 4,068 10,018 -2,298 Hover/Click
Jun24 240416 174.035 175.850 172.880 175.735 +1.905 34,387 116,140 -2,459 Hover/Click
Aug24 240416 171.330 173.350 170.485 172.935 +1.805 14,455 57,545 +518 Hover/Click
Oct24 240416 174.300 176.250 173.450 175.800 +1.800 8,231 40,664 +408 Hover/Click
Dec24 240416 178.450 180.330 177.700 179.985 +1.735 6,423 27,159 +161 Hover/Click
Feb25 240416 181.935 183.535 181.080 183.235 +1.550 2,080 9,909 +153 Hover/Click
Total Volume and Open Interest 71,133 272,603 -3,267  
Feeder Cattle(CME) Weekly Monthly
Apr24 240416 239.550 241.450 238.685 240.350 +0.800 1,242 3,076 -214 Hover/Click
May24 240416 238.130 241.485 236.880 240.985 +2.985 8,094 14,788 -447 Hover/Click
Aug24 240416 250.035 252.600 248.600 252.350 +2.565 5,776 19,331 +552 Hover/Click
Sep24 240416 250.950 253.785 249.900 253.600 +2.565 1,922 5,458 +65 Hover/Click
Oct24 240416 251.435 254.435 250.535 254.285 +2.600 1,183 4,918 -5 Hover/Click
Nov24 240416 251.435 254.000 250.035 253.735 +2.485 583 2,920 +2 Hover/Click
Jan25 240416 247.650 250.285 246.830 250.080 +2.545 302 2,200 -12 Hover/Click
Total Volume and Open Interest 19,130 52,854 -55  
Lean Hogs(CME) Weekly Monthly
May24 240416 94.450 95.700 94.250 94.730 +0.400 1,136 6,414 -418  
Jun24 240416 102.500 104.200 102.180 102.830 +0.380 31,283 106,753 -2,339 Hover/Click
Jul24 240416 103.850 105.050 103.250 104.030 +0.280 9,803 42,037 -1,200 Hover/Click
Aug24 240416 101.850 103.000 101.480 101.600 +0.020 7,237 40,443 -430 Hover/Click
Oct24 240416 85.530 86.380 85.400 85.550 +0.100 6,407 52,590 +265 Hover/Click
Dec24 240416 76.880 77.580 76.630 76.750 -0.100 4,271 36,330 -337 Hover/Click
Feb25 240416 80.130 80.730 79.780 80.000 +0.070 610 7,230 -39 Hover/Click
Apr25 240416 83.700 84.450 83.580 83.730 +0.030 160 2,776 +10 Hover/Click
Total Volume and Open Interest 60,943 295,972 -21,368  
Class III Milk(CME) Weekly Monthly
Apr24 240416 15.44 15.49 15.43 15.47 +0.03 135 4,924 -63 Hover/Click
May24 240416 16.97 17.33 16.91 17.31 +0.45 758 7,049 -130 Hover/Click
Jun24 240416 17.37 17.65 17.32 17.65 +0.41 289 3,669 +90 Hover/Click
Jul24 240416 17.85 18.13 17.84 18.07 +0.29 73 1,850 -22 Hover/Click
Aug24 240416 18.23 18.44 18.19 18.42 +0.20 9 1,339 -1 Hover/Click
Sep24 240416 18.50 18.61 18.50 18.61 +0.16 14 1,216 +5 Hover/Click
Oct24 240416 18.50 18.64 18.44 18.64 +0.21 22 1,054 +7 Hover/Click
Nov24 240416 18.28 18.39 18.28 18.39 +0.09 24 1,094 +5 Hover/Click
Dec24 240416 18.15 18.15 18.15 18.15 +0.18 21 971 +0 Hover/Click
Jan25 240416 18.00 18.03 18.00 18.02 +0.14 0 605 +0 Hover/Click
Feb25 240416 17.92 18.03 17.92 18.02 +0.12 0 508 +0 Hover/Click
Mar25 240416 17.99 18.05 17.99 17.99 +0.09 0 524 +0 Hover/Click
Apr25 240416 17.90 17.90 17.90 17.90 unch 0 375 +0 Hover/Click
Total Volume and Open Interest 1,345 25,842 -109  
Cocoa(ICE) Weekly Monthly
May24 240416 11063 11085 9988 10243 -758 6,464 16,216 -1,342 Hover/Click
Jul24 240416 10650 10650 9603 9819 -740 14,059 57,007 +767 Hover/Click
Sep24 240416 10043 10085 9120 9331 -637 4,184 29,602 +1,370 Hover/Click
Dec24 240416 8956 9039 8229 8431 -470 2,665 34,408 +26 Hover/Click
Mar25 240416 7982 8028 7322 7501 -384 1,178 14,860 +112 Hover/Click
May25 240416 7507 7569 6906 7058 -350 176 6,313 +13 Hover/Click
Jul25 240416 7055 7168 6592 6724 -296 62 4,701 +35 Hover/Click
Total Volume and Open Interest 28,981 163,793 +1,120  
Coffee "C"(ICE) Weekly Monthly
May24 240416 235.75 239.50 232.85 236.75 +5.20 31,234 28,799 -4,897 Hover/Click
Jul24 240416 230.60 232.50 225.55 228.40 +1.55 58,273 118,789 +2,611 Hover/Click
Sep24 240416 228.45 230.00 223.75 226.85 +1.65 15,423 46,038 +769 Hover/Click
Dec24 240416 224.85 228.05 222.60 225.50 +1.75 10,272 30,607 +1,218 Hover/Click
Mar25 240416 225.45 226.95 222.15 224.80 +1.65 3,920 11,176 +749 Hover/Click
May25 240416 224.60 225.65 221.35 223.50 +1.50 1,173 3,960 -22 Hover/Click
Total Volume and Open Interest 121,829 245,139 +831  
Orange Juice(ICE) Weekly Monthly
May24 240416 372.75 372.75 364.05 364.05 -10.00 670 4,489 -133 Hover/Click
Jul24 240416 372.80 372.80 363.70 363.70 -10.00 573 3,030 +211 Hover/Click
Sep24 240416 362.00 362.60 361.95 362.60 -9.35 14 782 +6 Hover/Click
Nov24 240416 359.20 359.20 359.20 359.20 -8.30 0 100 +0 Hover/Click
Jan25 240416 354.15 354.15 354.15 354.15 -8.35 0 44 +0 Hover/Click
Mar25 240416 348.05 348.05 348.05 348.05 -8.35 0 3 +0 Hover/Click
Total Volume and Open Interest 1,257 8,449 +84  
Sugar #11(ICE) Weekly Monthly
May24 240416 20.05 20.05 19.28 19.63 -0.39 75,215 167,803 -12,284 Hover/Click
Jul24 240416 19.86 19.86 19.15 19.53 -0.29 79,452 267,575 +1,931 Hover/Click
Oct24 240416 19.84 19.86 19.21 19.52 -0.31 32,764 155,850 +4,604 Hover/Click
Mar25 240416 20.04 20.05 19.46 19.70 -0.31 15,519 105,925 +470 Hover/Click
May25 240416 19.40 19.40 18.83 19.02 -0.33 7,196 50,057 -390 Hover/Click
Jul25 240416 19.12 19.12 18.57 18.67 -0.38 5,376 30,374 +475 Hover/Click
Oct25 240416 19.16 19.16 18.63 18.71 -0.36 2,405 26,914 -112 Hover/Click
Mar26 240416 19.23 19.26 18.87 18.93 -0.32 966 12,156 +145 Hover/Click
Total Volume and Open Interest 219,637 829,273 -5,189  
London Cocoa(LCE) Weekly Monthly
May24 240416 2684 2758 2046 2092 -531 1,628 42,822 +59 Hover/Click
Jul24 240416 2328 2471 1748 1794 -525 4,118 44,222 +222 Hover/Click
Sep24 240416 1772 1909 1211 1258 -514 1,865 47,250 +29 Hover/Click
Dec24 240416 817 945 362 428 -380 4,381 45,996 +568 Hover/Click
Mar25 240416 6524 34 6085 6150 -340 2,767 43,115 -94 Hover/Click
May25 240416 6176 6201 5719 5772 -342 738 12,466 +82 Hover/Click
Jul25 240416 5876 5917 5449 5503 -318 342 8,719 -184 Hover/Click
Total Volume and Open Interest 16,016 250,549 +680  
London Sugar(LCE) Weekly Monthly
Aug24 240416 580.30 580.30 565.60 570.00 -10.20 9,130 40,224 -174 Hover/Click
Oct24 240416 559.80 559.80 545.60 550.00 -10.00 2,285 14,065 +221 Hover/Click
Dec24 240416 546.10 546.20 534.70 538.80 -8.10 1,102 8,388 +151 Hover/Click
Mar25 240416 540.00 540.80 530.60 533.90 -7.30 1,147 9,393 +485 Hover/Click
May25 240416 537.50 537.50 529.40 531.30 -7.50 452 2,539 +199 Hover/Click
Total Volume and Open Interest 20,723 82,713 -1,759  
Cotton(ICE) Weekly Monthly
May24 240416 83.07 83.40 79.50 81.29 -1.64 21,652 25,645 -13,482 Hover/Click
Jul24 240416 85.15 85.58 81.44 83.09 -2.06 35,914 92,223 +1,708 Hover/Click
Oct24 240416 80.50 80.50 79.00 79.05 -2.51 21 165 -12 Hover/Click
Dec24 240416 80.54 80.92 78.14 79.14 -1.43 12,250 80,619 -648 Hover/Click
Mar25 240416 82.07 82.12 79.50 80.46 -1.32 1,388 8,992 +222 Hover/Click
May25 240416 83.08 83.14 80.81 81.46 -1.32 274 1,633 -26 Hover/Click
Total Volume and Open Interest 72,026 212,549 -12,095  
Crude Oil(NYM) Weekly Monthly
May24 240416 85.70 86.18 84.75 85.36 -0.05 369,958 157,589 -20,204 Hover/Click
Jun24 240416 85.16 85.60 84.22 84.83 -0.03 245,329 344,982 +11,802 Hover/Click
Jul24 240416 84.50 84.90 83.62 84.22 +0.02 107,341 193,198 +3,221 Hover/Click
Aug24 240416 83.74 84.10 82.94 83.51 +0.04 47,508 86,050 +564 Hover/Click
Sep24 240416 82.90 83.24 82.16 82.73 +0.08 55,782 121,854 -1,514 Hover/Click
Oct24 240416 82.17 82.34 81.37 81.92 +0.09 20,230 69,824 +3,341 Hover/Click
Nov24 240416 81.33 81.51 80.60 81.15 +0.11 13,396 52,679 -1,409 Hover/Click
Dec24 240416 80.47 80.79 79.85 80.40 +0.13 77,783 186,465 -1,163 Hover/Click
Jan25 240416 79.83 79.91 79.22 79.67 +0.13 5,380 41,338 -466 Hover/Click
Feb25 240416 79.12 79.22 78.62 78.98 +0.14 3,070 31,529 +426 Hover/Click
Mar25 240416 78.48 78.61 77.93 78.35 +0.15 8,272 44,716 +1,109 Hover/Click
Apr25 240416 77.88 77.97 77.39 77.76 +0.15 1,486 26,638 +286 Hover/Click
May25 240416 77.23 77.23 77.23 77.23 +0.16 1,550 22,178 +682 Hover/Click
Jun25 240416 76.77 77.00 76.29 76.73 +0.16 20,944 101,299 +1,550 Hover/Click
Jul25 240416 76.38 76.40 76.23 76.23 +0.17 1,156 20,434 +335 Hover/Click
Aug25 240416 75.75 75.75 75.75 75.75 +0.18 365 14,205 +103 Hover/Click
Total Volume and Open Interest 1,025,313 1,802,163 +3,658  
e-miNY Crude Oil(NYM)
May24 240416 85.650 86.175 84.725 85.350 -0.050 11,027 1,687 +7  
Jun24 240416 85.125 85.575 84.225 84.825 -0.025 1,605 438 +29  
Jul24 240416 84.525 84.850 83.775 84.225 +0.025 73 154 +2  
Aug24 240416 83.200 83.675 83.200 83.500 +0.025 6 63 +0  
Sep24 240416 83.125 83.125 82.700 82.725 +0.075 3 77 +1  
Oct24 240416 82.000 82.000 81.900 81.925 +0.100 4 13 +2  
Nov24 240416 81.475 81.500 81.100 81.150 +0.100 18 10 +2  
Dec24 240416 80.475 80.500 79.900 80.400 +0.125 32 181 -5  
Jan25 240416 79.675 79.675 79.675 79.675 +0.125 0 3 +0  
Feb25 240416 78.975 78.975 78.975 78.975 +0.125        
Total Volume and Open Interest 12,769 2,663 +38  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240416 266.54 267.71 262.43 265.13 -0.29 42,431 53,715 -2,034 Hover/Click
Jun24 240416 266.51 267.99 263.27 265.78 -0.02 40,654 75,719 -1,056 Hover/Click
Jul24 240416 267.22 268.15 263.85 266.27 +0.13 17,507 34,186 +628 Hover/Click
Aug24 240416 267.89 268.29 264.26 266.63 +0.19 9,069 26,634 +272 Hover/Click
Sep24 240416 267.92 268.55 264.70 266.89 +0.09 8,155 31,000 +835 Hover/Click
Oct24 240416 267.68 268.42 264.78 266.80 -0.01 3,919 16,494 +204 Hover/Click
Nov24 240416 267.21 267.71 264.31 266.25 -0.03 2,474 17,589 +80 Hover/Click
Dec24 240416 265.90 266.68 263.27 265.20 -0.02 10,056 32,901 -217 Hover/Click
Jan25 240416 264.94 265.85 262.70 264.54 -0.02 1,050 9,751 +74 Hover/Click
Feb25 240416 261.92 264.46 261.48 263.29 +0.02 439 3,715 -16 Hover/Click
Mar25 240416 260.49 262.34 259.58 261.34 +0.08 488 4,228 -160 Hover/Click
Apr25 240416 258.70 258.92 257.88 258.83 +0.12 412 3,967 -42 Hover/Click
May25 240416 256.79 258.29 256.76 257.22 +0.10 207 1,177 -4 Hover/Click
Jun25 240416 254.80 256.81 254.05 255.74 +0.06 572 5,151 +253 Hover/Click
Total Volume and Open Interest 137,836 327,423 -1,006  
RBOB Gasoline(NYM) Weekly Monthly
May24 240416 279.48 282.39 277.82 282.23 +3.84 56,114 101,081 -4,762 Hover/Click
Jun24 240416 276.86 279.26 275.33 279.11 +3.14 63,049 100,403 +2,161 Hover/Click
Jul24 240416 272.88 274.52 271.11 274.32 +2.48 30,128 68,106 -165 Hover/Click
Aug24 240416 268.32 269.27 265.92 268.93 +2.17 14,295 30,059 +45 Hover/Click
Sep24 240416 261.87 262.82 259.40 262.45 +2.15 15,487 37,426 -54 Hover/Click
Oct24 240416 240.56 241.71 238.53 241.47 +1.88 7,389 21,401 +279 Hover/Click
Nov24 240416 232.86 234.19 231.42 233.96 +1.59 4,730 17,389 +821 Hover/Click
Dec24 240416 227.78 228.94 225.91 228.68 +1.52 5,990 25,358 +688 Hover/Click
Jan25 240416 224.79 225.82 223.10 225.62 +1.28 1,828 9,118 +109 Hover/Click
Feb25 240416 224.96 225.07 223.48 225.07 +1.09 650 1,949 -20 Hover/Click
Total Volume and Open Interest 201,424 427,058 -445  
e-miNY RBOB Gasoline(NYM)
May24 240416 282.20 282.23 282.20 282.23 +3.84 1 0 -1  
Jun24 240416 279.11 279.11 279.11 279.11 +3.14        
Jul24 240416 274.32 274.32 274.32 274.32 +2.48        
Aug24 240416 268.93 268.93 268.93 268.93 +2.17        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
May24 240416 1.695 1.802 1.649 1.732 +0.041 162,917 177,709 -20,570 Hover/Click
Jun24 240416 1.946 2.046 1.907 1.988 +0.042 94,165 201,245 +4,664 Hover/Click
Jul24 240416 2.267 2.374 2.246 2.323 +0.049 58,161 248,588 +5,890 Hover/Click
Aug24 240416 2.379 2.490 2.360 2.442 +0.053 20,604 78,529 +4,266 Hover/Click
Sep24 240416 2.373 2.482 2.354 2.434 +0.056 29,317 141,716 -7 Hover/Click
Oct24 240416 2.477 2.581 2.458 2.535 +0.055 21,428 106,508 +941 Hover/Click
Nov24 240416 2.893 2.986 2.870 2.944 +0.050 8,317 52,957 +150 Hover/Click
Dec24 240416 3.439 3.523 3.419 3.493 +0.048 7,560 67,954 +126 Hover/Click
Jan25 240416 3.712 3.786 3.693 3.762 +0.042 12,198 81,197 +912 Hover/Click
Feb25 240416 3.553 3.619 3.532 3.596 +0.037 4,050 37,816 +107 Hover/Click
Mar25 240416 3.201 3.264 3.180 3.243 +0.036 7,395 80,938 +44 Hover/Click
Apr25 240416 3.010 3.068 2.991 3.053 +0.032 8,913 68,229 +1,110 Hover/Click
May25 240416 3.091 3.140 3.070 3.127 +0.027 6,358 29,170 +1,633 Hover/Click
Jun25 240416 3.263 3.313 3.246 3.299 +0.025 1,742 11,087 +576 Hover/Click
Jul25 240416 3.448 3.493 3.431 3.479 +0.025 2,072 20,228 +193 Hover/Click
Aug25 240416 3.486 3.536 3.460 3.522 +0.023 664 8,970 +17 Hover/Click
Total Volume and Open Interest 462,664 1,577,334 +1,888  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240416 90.43 90.84 89.41 90.02 -0.08 401,215 535,181 -22,053 Hover/Click
Jul24 240416 89.57 89.95 88.65 89.23 -0.02 274,793 479,902 +12,873 Hover/Click
Aug24 240416 88.71 89.08 87.88 88.43 +0.02 155,857 212,324 +12,842 Hover/Click
Sep24 240416 87.91 88.23 87.13 87.65 +0.05 95,876 184,222 +5,120 Hover/Click
Oct24 240416 87.21 87.40 86.38 86.90 +0.08 57,199 123,866 +9,273 Hover/Click
Nov24 240416 86.48 86.66 85.66 86.20 +0.11 43,588 89,466 +4,050 Hover/Click
Dec24 240416 85.65 85.92 84.96 85.51 +0.14 118,909 247,029 +1,261 Hover/Click
Jan25 240416 85.03 85.15 84.28 84.82 +0.16 14,158 54,550 +716 Hover/Click
Feb25 240416 84.34 84.49 83.62 84.14 +0.16 12,298 48,614 -215 Hover/Click
Mar25 240416 83.65 83.83 83.00 83.50 +0.15 16,728 45,619 +137 Hover/Click
Apr25 240416 83.14 83.22 82.46 82.91 +0.15 5,901 28,387 +1,062 Hover/Click
May25 240416 82.51 82.67 81.94 82.38 +0.16 5,236 27,807 +820 Hover/Click
Jun25 240416 82.05 82.18 81.45 81.91 +0.17 26,597 84,023 +505 Hover/Click
Jul25 240416 81.20 81.46 81.20 81.46 +0.18 1,252 14,229 +595 Hover/Click
Total Volume and Open Interest 1,276,519 2,468,508 +29,468  
Gas Oil(ICE) Weekly Monthly
May24 240416 821.50 825.75 810.00 817.75 +3.50 78,228 145,039 -11,732 Hover/Click
Jun24 240416 820.50 824.75 810.50 817.50 +3.75 67,692 151,651 +562 Hover/Click
Jul24 240416 819.50 823.25 810.25 816.75 +4.00 31,062 87,130 +1,466 Hover/Click
Aug24 240416 818.25 821.50 809.75 815.50 +4.00 16,222 56,419 +911 Hover/Click
Sep24 240416 816.50 819.75 808.50 814.25 +4.00 22,043 73,401 +2,737 Hover/Click
Oct24 240416 815.00 817.00 807.50 813.00 +4.00 8,988 48,217 +425 Hover/Click
Nov24 240416 809.50 812.00 802.25 807.75 +4.00 4,712 29,563 +32 Hover/Click
Dec24 240416 801.75 804.75 794.75 800.50 +4.25 24,010 95,596 +1,277 Hover/Click
Total Volume and Open Interest 263,706 804,905 -2,580  
WTI Crude Oil(ICE) Weekly Monthly
May24 240416 85.80 86.18 84.76 85.36 -0.05 38,023 57,357 +2,190 Hover/Click
Jun24 240416 85.28 85.61 84.25 84.83 -0.03 73,343 106,722 -2,911 Hover/Click
Jul24 240416 84.67 84.88 83.66 84.22 +0.02 64,201 70,493 +1,297 Hover/Click
Aug24 240416 84.05 84.05 82.94 83.51 +0.04 50,126 32,104 +356 Hover/Click
Sep24 240416 83.26 83.26 82.18 82.73 +0.08 34,336 47,656 +2,458 Hover/Click
Oct24 240416 81.69 82.10 81.56 81.92 +0.09 11,876 14,188 +316 Hover/Click
Nov24 240416 81.11 81.15 81.04 81.15 +0.11 4,939 14,218 -39 Hover/Click
Dec24 240416 80.80 80.80 79.90 80.40 +0.13 21,225 93,866 +1,141 Hover/Click
Jan25 240416 79.67 79.67 79.67 79.67 +0.13 712 10,084 +65 Hover/Click
Feb25 240416 78.98 78.98 78.98 78.98 +0.14 361 4,536 -13 Hover/Click
Mar25 240416 77.93 78.52 77.93 78.35 +0.15 1,161 7,343 +326 Hover/Click
Apr25 240416 77.76 77.76 77.76 77.76 +0.15 79 3,391 +34 Hover/Click
May25 240416 77.23 77.23 77.23 77.23 +0.16 181 3,203 +84 Hover/Click
Jun25 240416 76.90 76.90 76.68 76.74 +0.17 4,541 22,241 +1,029 Hover/Click
Jul25 240416 76.23 76.23 76.23 76.23 +0.17 143 4,097 +0 Hover/Click
Aug25 240416 75.75 75.75 75.75 75.75 +0.18 29 3,474 +19 Hover/Click
Total Volume and Open Interest 313,345 594,809 +7,342  
US Dollar Index(ICE) Weekly Monthly
Jun24 240416 105.990 106.325 105.870 106.065 +0.068 15,714 41,571 -213 Hover/Click
Sep24 240416 105.615 105.950 105.500 105.690 +0.068 67 496 -11 Hover/Click
Dec24 240416 105.340 105.340 105.340 105.340 +0.067 0 5 +0 Hover/Click
Total Volume and Open Interest 15,781 42,072 -224  
Australian Dollar(CME) Weekly Monthly
Jun24 240416 64.57 64.57 64.01 64.25 -0.29 128,206 212,495 +7,178 Hover/Click
Sep24 240416 64.71 64.71 64.20 64.41 -0.29 189 731 +19 Hover/Click
Dec24 240416 64.80 64.85 64.40 64.55 -0.29 71 770 +71 Hover/Click
Total Volume and Open Interest 129,285 215,282 +7,416  
British Pound(CME) Weekly Monthly
Jun24 240416 124.49 124.76 124.10 124.43 -0.04 130,983 219,913 +758 Hover/Click
Sep24 240416 124.51 124.72 124.23 124.52 -0.04 118 3,388 -19 Hover/Click
Dec24 240416 124.57 124.89 124.34 124.60 -0.06 2 1,100 +1 Hover/Click
Total Volume and Open Interest 131,722 226,406 +684  
Canadian Dollar(CME) Weekly Monthly
Jun24 240416 72.60 72.67 72.29 72.48 -0.10 98,258 221,290 +5,857 Hover/Click
Sep24 240416 72.73 72.78 72.42 72.61 -0.09 1,071 4,485 +453 Hover/Click
Dec24 240416 72.80 72.89 72.58 72.75 -0.07 99 1,743 +97 Hover/Click
Mar25 240416 72.82 73.02 72.73 72.90 -0.06 21 260 +19 Hover/Click
Total Volume and Open Interest 99,988 228,591 +6,399  
Japanese Yen(CME) Weekly Monthly
Jun24 240416 65.47 65.61 65.22 65.28 -0.20 185,960 322,137 -6,534 Hover/Click
Sep24 240416 66.35 66.49 66.11 66.17 -0.19 274 1,615 -45 Hover/Click
Dec24 240416 67.16 67.24 67.01 67.04 -0.20 10 518 -7 Hover/Click
Total Volume and Open Interest 188,521 328,678 -6,378  
Swiss Franc(CME) Weekly Monthly
Jun24 240416 110.49 110.53 110.16 110.39 +0.04 29,617 91,684 +167 Hover/Click
Sep24 240416 111.41 111.63 111.33 111.56 +0.05 33 387 -31 Hover/Click
Dec24 240416 112.69 112.80 112.54 112.75 +0.05 0 90 +0 Hover/Click
Total Volume and Open Interest 29,650 92,242 +136  
EuroFX(CME) Weekly Monthly
Jun24 240416 106.53 106.81 106.29 106.58 +0.05 282,189 655,578 +9,725 Hover/Click
Sep24 240416 106.99 107.25 106.74 107.03 +0.05 2,113 3,641 +294 Hover/Click
Dec24 240416 107.29 107.68 107.26 107.53 +0.05 113 2,160 -1 Hover/Click
Total Volume and Open Interest 286,440 665,227 +10,016  
Mexican Peso(CME) Weekly Monthly
Jun24 240416 592.00 592.50 579.25 582.00 -10.13 125,015 295,311 -12,521 Hover/Click
Sep24 240416 579.25 579.25 571.75 573.38 -10.25 15 14 +11 Hover/Click
Total Volume and Open Interest 125,108 295,453 -12,509  
Brazilian Real(CME) Weekly Monthly
May24 240416 192.25 192.50 188.85 190.00 -2.70 19,085 55,262 +1,522  
Jun24 240416 192.05 192.05 188.40 189.50 -2.75 243 420 +13 Hover/Click
Jul24 240416 189.15 189.15 189.15 189.15 -2.70        
Aug24 240416 188.50 188.50 188.50 188.50 -2.75        
Total Volume and Open Interest 19,328 55,682 +1,535  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240416 114~170 114~240 113~100 113~310 -0~100 450,942 1,540,612 +4,355 Hover/Click
Sep24 240416 114~190 114~230 113~130 114~000 -0~100 118 886 +27 Hover/Click
Dec24 240416 114~000 114~000 113~290 114~000 -0~100 5 18 +0 Hover/Click
Total Volume and Open Interest 451,065 1,541,516 +4,382  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240416 108~015 108~040 107~135 107~215 -0~070 2,503,302 4,417,169 +1,061 Hover/Click
Sep24 240416 108~100 108~120 107~225 107~300 -0~070 172 1,316 +50 Hover/Click
Dec24 240416 108~125 108~125 108~125 108~125 -0~070       Hover/Click
Total Volume and Open Interest 2,503,474 4,418,485 +1,111  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240416 105~076 105~086 104~252 104~312 -0~052 1,419,143 6,043,995 -47,275 Hover/Click
Sep24 240416 105~110 105~174 105~042 105~096 -0~052 2,525 4,891 +2,475 Hover/Click
Dec24 240416 105~246 105~246 105~246 105~246 -0~052       Hover/Click
Total Volume and Open Interest 1,421,668 6,048,886 -44,800  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240416 101~197 101~202 101~142 101~171 -0~015 754,796 3,955,265 +13,105 Hover/Click
Sep24 240416 101~266 101~277 101~245 101~270 -0~016 6 29 +0 Hover/Click
Dec24 240416 102~075 102~075 102~075 102~075 -0~016       Hover/Click
Total Volume and Open Interest 754,802 3,955,294 +13,105  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240416 94.945 94.945 94.900 94.915 -0.030 79,292 283,937 -265  
Sep24 240416 95.145 95.145 95.065 95.075 -0.060 82,617 216,122 -459  
Dec24 240416 95.360 95.360 95.235 95.255 -0.085 114,674 340,272 -4,297  
Mar25 240416 95.520 95.520 95.385 95.415 -0.095 78,078 182,362 +539  
Jun25 240416 95.665 95.665 95.525 95.560 -0.100 75,886 172,454 -5,914  
Sep25 240416 95.795 95.795 95.645 95.690 -0.100 40,902 129,675 -115  
Dec25 240416 95.915 95.920 95.760 95.805 -0.100 58,804 167,758 -3,878  
Mar26 240416 96.000 96.000 95.855 95.900 -0.095 25,635 95,371 -1,731  
Jun26 240416 96.075 96.075 95.930 95.980 -0.090 17,357 65,723 -1,112  
Sep26 240416 96.135 96.135 96.000 96.045 -0.090 14,473 51,701 -105  
Dec26 240416 96.185 96.185 96.050 96.100 -0.085 17,160 57,352 +162  
Mar27 240416 96.225 96.225 96.095 96.145 -0.080 13,557 53,700 +1,042  
Jun27 240416 96.245 96.245 96.135 96.180 -0.075 6,773 37,906 +564  
Sep27 240416 96.245 96.255 96.155 96.200 -0.070 5,470 28,041 +183  
Dec27 240416 96.250 96.270 96.165 96.210 -0.065 8,320 36,485 +743  
Mar28 240416 96.250 96.260 96.175 96.215 -0.065 4,773 14,798 +217  
Jun28 240416 96.280 96.280 96.190 96.220 -0.065 2,228 6,501 +51  
Sep28 240416 96.260 96.270 96.195 96.225 -0.060 1,179 3,457 -22  
Total Volume and Open Interest 679,443 2,190,060 -17,602  
Ultra T-Bond(CBOT)
Jun24 240416 120~30 121~05 119~05 120~03 -0~12 354,888 1,615,528 +952  
Sep24 240416 120~23 120~29 119~24 120~12 -0~12 0 36 +0  
Dec24 240416 121~18 121~18 121~18 121~18 -0~12        
Total Volume and Open Interest 354,888 1,615,564 +952  
Ultra 10-Yr T-Note(CBOT)
Jun24 240416 110~300 111~020 110~055 110~155 -0~085 578,722 2,064,553 +10,611  
Sep24 240416 110~265 110~265 110~265 110~265 -0~085        
Dec24 240416 111~055 111~055 111~055 111~055 -0~085        
Total Volume and Open Interest 578,722 2,064,553 +10,611  
30 Day Federal Funds(CBOT)
Apr24 240416 94.673 94.673 94.670 94.673 unch 28,318 513,308 -1,867  
May24 240416 94.680 94.680 94.675 94.680 unch 136,979 485,775 -26,554  
Jun24 240416 94.710 94.710 94.695 94.705 -0.005 12,729 102,568 +2,584  
Jul24 240416 94.735 94.735 94.705 94.720 -0.010 73,067 323,590 +10,894  
Aug24 240416 94.820 94.820 94.780 94.800 -0.015 64,192 172,971 -847  
Sep24 240416 94.865 94.865 94.820 94.845 -0.015 3,968 33,629 -212  
Total Volume and Open Interest 380,642 1,858,330 -11,912  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240416 144.41 144.41 144.12 144.20 -0.20 1,333 12,403 -300 Hover/Click
Sep24 240416 144.20 144.20 144.20 144.20 -0.20       Hover/Click
Dec24 240416 143.30 143.30 143.30 143.30 -0.20       Hover/Click
Total Volume and Open Interest 1,333 12,403 -300  
Euro-Buxl(EUREX)
Jun24 240416 132.42 132.68 130.02 130.84 -1.38 133,239 236,286 -3,562  
Sep24 240416 132.06 132.10 132.06 132.10 -1.48 0 2 +0  
Dec24 240416 132.34 132.34 132.34 132.34 -1.36        
Total Volume and Open Interest 133,239 236,288 -3,562  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240416 131.93 132.11 130.97 131.21 -0.60 1,275,690 1,497,427 +36,543 Hover/Click
Sep24 240416 132.41 132.41 131.76 131.93 -0.60 45 469 +7 Hover/Click
Dec24 240416 131.87 131.87 131.87 131.87 -0.18       Hover/Click
Total Volume and Open Interest 1,275,735 1,497,896 +36,550  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240416 117.63 117.69 117.06 117.22 -0.29 875,334 1,361,303 +13,127 Hover/Click
Sep24 240416 116.57 116.57 116.57 116.57 -0.37 0 102 +0 Hover/Click
Dec24 240416 118.18 118.18 118.18 118.18 -0.58       Hover/Click
Total Volume and Open Interest 875,334 1,361,405 +13,127  
Euro-Schatz(EUREX)
Jun24 240416 105.58 105.59 105.42 105.46 -0.07 967,415 2,499,141 +25,170  
Sep24 240416 105.82 105.82 105.82 105.82 -0.13        
Dec24 240416 105.34 105.34 105.34 105.34 -0.15        
Total Volume and Open Interest 967,415 2,499,141 +25,170  
3-Mth Euribor(EUREX)
Jun24 240416 96.315 96.320 96.300 96.305 -0.010 3,447 5,174 +630  
Sep24 240416 96.615 96.625 96.575 96.585 -0.030 5,504 2,573 +154  
Dec24 240416 96.875 96.875 96.815 96.820 -0.045 35,296 3,263 +130  
Total Volume and Open Interest 100,890 42,496 +2,550  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240416 96~22 96~26 96~01 96~09 -0~18 243,850 626,904 -10,329 Hover/Click
Sep24 240416 96~12 96~12 96~12 96~12 -0~18 5 322 -1 Hover/Click
Total Volume and Open Interest 243,855 627,226 -10,330  
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 240416 96.315 96.325 96.295 96.305 -0.010 330,257 706,415 -20,137  
Sep24 240416 96.615 96.630 96.565 96.585 -0.025 245,070 449,031 +10,128  
Dec24 240416 96.875 96.890 96.795 96.820 -0.040 236,467 482,635 -3,681  
Total Volume and Open Interest 1,825,421 4,230,950 -12,004  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240416 95.68 95.68 95.66 95.67 -0.01 42,847 295,084 +3,417  
Sep24 240416 95.72 95.73 95.69 95.70 -0.03 90,897 285,624 +14,120  
Dec24 240416 95.81 95.82 95.76 95.77 -0.05 70,352 258,102 +9,634  
Mar25 240416 95.90 95.91 95.85 95.86 -0.05 35,295 140,666 +5,414  
Jun25 240416 95.99 95.99 95.94 95.94 -0.06 23,897 118,914 +2,978  
Sep25 240416 96.06 96.06 96.00 96.00 -0.06 23,040 98,501 -2,968  
Dec25 240416 96.11 96.11 96.04 96.04 -0.07 21,292 92,626 +320  
Mar26 240416 96.12 96.12 96.05 96.05 -0.08 7,166 44,697 +851  
Jun26 240416 96.07 96.07 96.05 96.05 -0.08 65 4,702 +20  
Sep26 240416 96.09 96.09 96.03 96.03 -0.07 31 873 +31  
Total Volume and Open Interest 314,900 1,340,248 +33,817  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240416 95.74 95.74 95.65 95.66 -0.07 221,120 1,059,098 +3,228  
Sep24 240416 95.66 95.66 95.66 95.66 -0.07        
Total Volume and Open Interest 221,120 1,059,098 +3,228  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240416 96.18 96.18 96.11 96.13 -0.05 196,030 770,989 -6,537  
Sep24 240416 96.13 96.13 96.13 96.13 -0.05        
Total Volume and Open Interest 196,030 770,989 -6,537  
Gold(CMX) Weekly Monthly
Apr24 240416 2384.0 2390.8 2371.4 2390.8 +25.0 584 654 +84 Hover/Click
Jun24 240416 2399.1 2414.8 2379.2 2407.8 +24.8 479,894 416,507 -15,410 Hover/Click
Aug24 240416 2419.5 2436.7 2401.5 2430.0 +24.9 26,722 54,368 +5,377 Hover/Click
Oct24 240416 2443.7 2457.5 2424.1 2452.3 +24.9 1,644 11,584 +141 Hover/Click
Dec24 240416 2465.8 2481.0 2447.0 2474.9 +24.8 4,666 21,565 -83 Hover/Click
Feb25 240416 2487.1 2502.3 2471.0 2497.4 +24.8 1,228 2,684 +386 Hover/Click
Apr25 240416 2507.4 2520.7 2498.2 2517.0 +24.9 174 1,713 +119 Hover/Click
Jun25 240416 2537.2 2537.2 2537.2 2537.2 +25.0 3 1,210 -1 Hover/Click
Aug25 240416 2556.7 2556.7 2556.7 2556.7 +25.4 2 15 +2 Hover/Click
Oct25 240416 2575.8 2575.8 2575.8 2575.8 +25.5 0 24 +0 Hover/Click
Dec25 240416 2586.6 2593.6 2575.7 2593.6 +26.1 46 1,552 -3 Hover/Click
Feb26 240416 2612.8 2612.8 2612.8 2612.8 +26.1       Hover/Click
Total Volume and Open Interest 517,162 513,870 -9,407  
Silver(CMX) Weekly Monthly
May24 240416 2895.0 2910.0 2803.0 2837.6 -34.1 191,811 84,760 -7,089 Hover/Click
Jul24 240416 2923.5 2937.0 2831.0 2865.4 -33.8 29,221 66,937 +2,686 Hover/Click
Sep24 240416 2964.5 2964.5 2860.0 2893.8 -34.3 3,637 10,112 +191 Hover/Click
Dec24 240416 3001.0 3006.5 2904.0 2934.7 -34.3 1,835 10,928 +45 Hover/Click
Mar25 240416 2974.0 2976.0 2973.5 2974.6 -34.1 136 1,044 +102 Hover/Click
May25 240416 2997.8 2997.8 2997.8 2997.8 -33.6 0 16 +0 Hover/Click
Jul25 240416 3020.0 3020.0 3020.0 3020.0 -33.6 0 33 +0 Hover/Click
Total Volume and Open Interest 227,833 174,962 -3,919  
Platinum(NYMEX) Weekly Monthly
Apr24 240416 964.0 964.0 964.0 964.0 -5.8 0 6 +0 Hover/Click
Jul24 240416 985.2 987.7 968.9 975.2 -5.8 44,899 72,439 +490 Hover/Click
Oct24 240416 997.1 997.2 979.6 985.7 -5.4 1,536 8,163 +296 Hover/Click
Jan25 240416 1005.3 1005.8 989.9 995.7 -5.2 414 1,251 +110 Hover/Click
Total Volume and Open Interest 47,440 82,522 +927  
Palladium(NYMEX) Weekly Monthly
Jun24 240416 1043.50 1046.00 1005.50 1031.20 -12.70 5,776 19,596 -112 Hover/Click
Sep24 240416 1038.50 1046.50 1018.00 1039.20 -13.20 283 749 +133 Hover/Click
Dec24 240416 1046.20 1046.20 1046.20 1046.20 -13.10 5 7 +0 Hover/Click
Total Volume and Open Interest 6,289 20,591 +246  
Copper(CMX) Weekly Monthly
May24 240416 437.85 437.90 427.70 430.35 -7.55 159,226 115,829 -5,502 Hover/Click
Jul24 240416 440.10 440.10 430.55 433.15 -7.20 47,144 108,117 +4,701 Hover/Click
Sep24 240416 441.45 441.55 432.70 435.25 -7.05 6,624 36,303 +553 Hover/Click
Dec24 240416 443.50 443.50 434.80 437.15 -7.00 3,316 26,004 +495 Hover/Click
Mar25 240416 438.60 440.70 436.00 438.00 -6.95 291 2,795 +92 Hover/Click
Total Volume and Open Interest 218,291 298,337 +334  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240416 37993 38284 37838 38046 +53 184,075 93,859 -646 Hover/Click
Sep24 240416 38388 38659 38240 38426 +41 143 283 +13 Hover/Click
Dec24 240416 38443 38627 38443 38443 +53 2 5 -1 Hover/Click
Mar25 240416 38632 38764 38632 38632 +77 0 1 +0 Hover/Click
Total Volume and Open Interest 184,220 94,148 -634  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240416 5101.25 5123.25 5078.75 5092.50 -11.50 2,005,106 2,074,844 +15,006 Hover/Click
Sep24 240416 5162.00 5179.50 5136.00 5149.75 -11.50 3,006 16,853 +658 Hover/Click
Dec24 240416 5202.75 5234.25 5193.25 5205.00 -11.25 320 3,548 -142 Hover/Click
Mar25 240416 5259.50 5259.50 5259.50 5259.50 -11.25 1 279 +0 Hover/Click
Total Volume and Open Interest 2,008,499 2,096,265 +15,513  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240416 17879.00 17988.00 17792.00 17881.25 +5.00 787,334 251,637 -8,833 Hover/Click
Sep24 240416 18107.25 18217.25 18021.00 18107.25 +3.50 813 1,876 +59 Hover/Click
Dec24 240416 18328.50 18424.25 18244.00 18325.00 +3.50 18 167 +1 Hover/Click
Total Volume and Open Interest 788,165 253,687 -8,773  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240416 2891.70 2893.20 2857.60 2876.50 -14.60 12,295 36,088 -82 Hover/Click
Sep24 240416 2895.40 2895.40 2892.90 2895.40 -14.50 0 2 +0 Hover/Click
Dec24 240416 2912.60 2912.60 2912.60 2912.60 -16.70       Hover/Click
Total Volume and Open Interest 12,295 36,090 -82  
Volatility Index(CBOE)
Apr24 240416 18.50 19.70 17.50 18.25 -0.16 200,025 62,923 -15,941  
May24 240416 18.10 18.61 17.10 17.46 -0.55 252,667 168,529 +25,961  
Jun24 240416 18.35 18.75 17.47 17.66 -0.58 79,094 60,823 +3,796  
Jul24 240416 18.70 19.10 18.00 18.14 -0.49 38,425 34,341 +3,054  
Total Volume and Open Interest 617,116 383,237 +17,553  
S & P 600(CME)
Jun24 240416 1261.10 1268.70 1251.50 1261.10 -7.30 0 574 +0  
Sep24 240416 1274.70 1274.70 1274.70 1274.70 -7.30        
Total Volume and Open Interest 0 574 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240416 1992.20 1994.70 1965.30 1982.80 -8.20 212,766 480,439 +2,001 Hover/Click
Sep24 240416 2013.00 2014.20 1986.50 2003.70 -7.90 203 675 +11 Hover/Click
Dec24 240416 2020.70 2020.70 2020.70 2020.70 -8.80       Hover/Click
Total Volume and Open Interest 212,969 481,114 +2,012  
Nikkei 225(CME)
Jun24 240416 38690 38800 38335 38495 -240 8,431 16,226 -482  
Sep24 240416 38505 38795 38405 38505 -265 1 10 -1  
Total Volume and Open Interest 8,432 16,236 -483  
Nikkei 225(SGX) Weekly Monthly
Jun24 240416 39225 39505 38305 38420 -820 33,767 106,953 +3,016  
Sep24 240416 39250 39435 38310 38375 -815 3 172 -1  
Dec24 240416 38160 38160 38160 38160 -815 0 4,733 +0  
Total Volume and Open Interest 33,770 115,054 +2,090  
Nikkei 225 Mini(JPX)
Jun24 240416 39240 39510 38340 38390 -840 851,610 371,531 +8,631  
Sep24 240416 39200 39470 38315 38390 -810 15,831 8,427 +440  
Dec24 240416 38950 39240 38105 38140 -840 1,485 4,134 -8  
Total Volume and Open Interest 895,759 425,804 -76,741  
Nikkei 225(JPX)
Jun24 240416 39240 39500 38340 38390 -840 50,659 209,185 +1,690  
Sep24 240416 39200 39430 38320 38390 -810 280 7,771 +1  
Dec24 240416 39030 39200 38140 38140 -840 37 41,323 -186  
Total Volume and Open Interest 50,988 279,113 +1,503  
Nikkei 225(CME) Yen
Jun24 240416 38660 38770 38300 38465 -240 32,283 47,938 -684  
Sep24 240416 38580 38685 38295 38440 -240 14 19 +11  
Dec24 240416 38455 38455 38455 38455 -295        
Total Volume and Open Interest 32,297 47,959 -673  
Nikkei 225(CME) e-Mini Yen
Jun24 240416 38650 38650 38465 38465 -240 0 1 +0  
Sep24 240416 38440 38440 38440 38440 -240        
Dec24 240416 38455 38455 38455 38455 -295        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240416 7957.0 7987.5 7907.5 7937.5 -109.0 67,750 201,414 +7,941  
May24 240416 7883.0 7915.5 7838.0 7866.5 -110.0 1,547 12,675 +9,476  
Jun24 240416 7803.0 7822.5 7803.0 7822.5 -110.0 14 2,420 +21  
Sep24 240416 7895.0 7895.0 7895.0 7895.0 -110.5        
Dec24 240416 7944.0 7944.0 7944.0 7944.0 -110.0 0 15 +0  
Mar25 240416 7998.5 7998.5 7998.5 7998.5 -112.0        
Total Volume and Open Interest 69,311 216,524 +17,438  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240416 16597 16656 16212 16284 -313 132,878 122,548 +4,217  
May24 240416 16519 16571 16146 16206 -316 2,263 7,541 +492  
Jun24 240416 16452 16508 16083 16137 -318 314 5,459 -28  
Total Volume and Open Interest 135,682 145,789 +4,795  
DAX(EUREX) Weekly Monthly
Jun24 240416 18124.0 18124.0 17933.0 17964.0 -263.0 67,167 70,027 -560  
Sep24 240416 18150.0 18200.0 18143.0 18143.0 -266.0 17 56 +0  
Dec24 240416 18268.0 18268.0 18268.0 18268.0 -306.0 0 142 +0  
Total Volume and Open Interest 67,184 70,225 -560  
Mini-DAX(EUREX)
Jun24 240416 18125.0 18125.0 17932.0 17964.0 -263.0 49,912 10,361 -564  
Sep24 240416 18170.0 18256.0 18122.0 18143.0 -266.0 71 90 +28  
Dec24 240416 18268.0 18268.0 18268.0 18268.0 -306.0 0 6 +0  
Total Volume and Open Interest 49,983 10,457 -536  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240416 4897 4899 4851 4864 -68 1,150,120 2,650,388 +15,738  
Sep24 240416 4900 4916 4897 4903 -69 164 5,932 +21  
Dec24 240416 4930 4930 4930 4930 -69 0 25,502 +0  
Total Volume and Open Interest 1,150,284 2,681,887 +15,759  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240416 11236 11236 11101 11140 -169 26,266 168,108 +802  
Sep24 240416 11166 11174 11155 11174 -168 2 60 +0  
Dec24 240416 11209 11209 11209 11209 -168 0 1,201 +0  
Total Volume and Open Interest 26,268 169,377 +802  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240416 7929.50 7931.50 7809.00 7830.50 -148.00 125,293 538,882 +5,431  
Sep24 240416 7955.00 7955.00 7847.00 7863.50 -146.50 13 151 +7  
Dec24 240416 7914.50 7914.50 7914.50 7914.50 -146.50 0 165 +0  
Total Volume and Open Interest 125,306 539,198 +5,438  
SPI 200(SFE) Weekly Monthly
Jun24 240416 7789.0 7821.0 7612.0 7635.0 -153.0 40,746 277,697 -2,317  
Sep24 240416 7602.0 7602.0 7602.0 7602.0 -153.0 48 48 +47  
Dec24 240416 7585.0 7585.0 7585.0 7585.0 -153.0 0 44 +0  
Total Volume and Open Interest 41,159 278,352 -2,318  
FTSE MIB(ISE)
Jun24 240416 33010.00 33010.00 32655.00 32746.00 -577.00 13,402 114,488 +665  
Sep24 240416 33100.00 33100.00 32860.00 32886.00 -577.00 14 87 +6  
Dec24 240416 32819.00 32819.00 32819.00 32819.00 -577.00        
Total Volume and Open Interest 13,416 114,575 +671  
KOSPI 200(KFE)
Jun24 240416 362.95 363.50 356.75 358.15 -9.05 253,025 257,173 -9,536  
Sep24 240416 364.95 365.30 358.60 359.90 -9.20 259 11,034 +12  
Dec24 240416 361.35 362.80 360.80 361.90 -8.85 6 15,712 -177  
Total Volume and Open Interest 253,290 286,902 -9,951  
GSCI(CME) Weekly Monthly
May24 240416 595.60 597.60 593.60 597.10 -0.15 14 604 -2  
Jun24 240416 597.10 597.10 593.80 597.10 -2.65        
Jul24 240416 594.60 594.60 594.60 594.60 -7.65        
Total Volume and Open Interest 21 723    
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