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 17, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240417 1145.00 1155.25 1141.75 1149.50 +4.50 134,465 226,026 -10,169 Hover/Click
Jul24 240417 1160.50 1169.50 1156.75 1164.25 +4.25 89,743 328,761 +9,023 Hover/Click
Aug24 240417 1160.50 1169.75 1157.50 1165.75 +5.00 8,350 29,097 +191 Hover/Click
Sep24 240417 1150.50 1158.50 1147.00 1155.00 +3.75 6,564 24,486 +57 Hover/Click
Nov24 240417 1157.00 1165.00 1153.50 1161.25 +2.75 25,429 168,523 +248 Hover/Click
Jan25 240417 1170.25 1177.25 1166.00 1173.75 +2.50 5,015 23,602 +608 Hover/Click
Mar25 240417 1169.50 1176.75 1165.50 1173.25 +2.50 2,662 34,641 +415 Hover/Click
May25 240417 1174.00 1180.75 1170.75 1177.75 +2.00 1,589 13,090 +394 Hover/Click
Jul25 240417 1180.00 1186.50 1177.00 1184.50 +2.00 289 5,512 +114 Hover/Click
Aug25 240417 1176.75 1176.75 1176.75 1176.75 +1.50 0 48 +0 Hover/Click
Sep25 240417 1155.00 1155.00 1155.00 1155.00 +1.50 0 85 +0 Hover/Click
Nov25 240417 1145.75 1149.75 1141.75 1147.25 +1.75 63 5,685 +28 Hover/Click
Jan26 240417 1155.75 1155.75 1155.75 1155.75 +1.50 0 16 +0 Hover/Click
Mar26 240417 1154.75 1154.75 1154.75 1154.75 +1.75 0 26 +0 Hover/Click
Total Volume and Open Interest 274,169 859,871 +909  
Soybean Meal(CBOT) Weekly Monthly
May24 240417 335.70 340.70 335.30 338.70 +3.40 76,055 112,593 -15,686 Hover/Click
Jul24 240417 337.00 341.40 336.40 339.80 +3.00 72,186 200,862 +5,299 Hover/Click
Aug24 240417 337.40 341.70 336.90 340.60 +3.30 11,414 27,015 -779 Hover/Click
Sep24 240417 338.00 341.80 337.20 341.10 +3.30 4,206 23,767 +708 Hover/Click
Oct24 240417 338.10 341.30 336.70 340.90 +3.20 2,488 15,919 +164 Hover/Click
Dec24 240417 340.70 344.10 339.60 343.80 +3.10 10,527 64,443 +524 Hover/Click
Jan25 240417 341.90 344.90 340.70 344.70 +2.90 2,094 9,118 -28 Hover/Click
Mar25 240417 341.50 344.30 340.40 344.20 +2.80 876 6,527 +215 Hover/Click
May25 240417 342.40 344.90 341.30 344.70 +2.40 317 3,037 +143 Hover/Click
Jul25 240417 344.90 346.90 343.90 346.90 +2.10 107 2,218 +35 Hover/Click
Total Volume and Open Interest 180,286 467,285 -9,404  
Soybean Oil(CBOT) Weekly Monthly
May24 240417 44.94 45.31 44.56 45.00 +0.09 70,441 123,364 -3,555 Hover/Click
Jul24 240417 45.51 45.84 45.12 45.56 +0.08 65,094 216,654 +10,015 Hover/Click
Aug24 240417 45.70 46.03 45.35 45.74 +0.05 11,022 47,777 +706 Hover/Click
Sep24 240417 45.83 46.13 45.50 45.84 +0.01 7,128 32,684 +817 Hover/Click
Oct24 240417 45.83 46.09 45.50 45.80 -0.03 4,959 22,284 -154 Hover/Click
Dec24 240417 46.05 46.29 45.70 45.97 -0.06 17,171 112,048 +1,749 Hover/Click
Jan25 240417 46.05 46.43 45.89 46.12 -0.07 2,403 14,143 +200 Hover/Click
Mar25 240417 46.05 46.51 45.98 46.21 -0.06 1,059 9,146 -106 Hover/Click
May25 240417 46.24 46.64 46.16 46.37 -0.05 194 2,595 +56 Hover/Click
Jul25 240417 46.32 46.72 46.25 46.42 -0.09 35 2,137 -10 Hover/Click
Total Volume and Open Interest 179,544 586,810 +9,733  
Canola(WCE) Weekly Monthly
May24 240417 612.9 614.7 603.4 611.6 -0.9 19,864 55,600 -8,486 Hover/Click
Jul24 240417 623.9 626.9 615.4 623.8 +0.3 40,211 139,949 +15,508 Hover/Click
Nov24 240417 640.5 643.4 633.0 638.2 -1.8 11,318 56,689 +931 Hover/Click
Jan25 240417 647.6 651.4 641.0 646.5 -1.5 916 5,974 +198 Hover/Click
Mar25 240417 651.4 652.9 650.4 650.4 -0.9 40 456 -8 Hover/Click
May25 240417 649.7 649.7 649.7 649.7 -1.1 0 75 +0 Hover/Click
Total Volume and Open Interest 72,349 258,758 +8,143  
Corn(CBOT) Weekly Monthly
May24 240417 431.00 433.00 429.50 430.25 -0.75 152,252 332,425 -20,499 Hover/Click
Jul24 240417 442.75 444.25 440.75 441.00 -1.75 103,077 548,008 +10,647 Hover/Click
Sep24 240417 451.75 453.25 449.50 449.75 -2.00 21,233 215,925 +2,852 Hover/Click
Dec24 240417 467.00 468.50 464.25 464.75 -2.50 33,972 338,534 -2,809 Hover/Click
Mar25 240417 480.00 481.25 477.50 477.75 -2.50 2,140 47,986 -70 Hover/Click
May25 240417 487.00 488.75 485.00 485.50 -2.25 888 10,826 +381 Hover/Click
Jul25 240417 491.75 493.00 489.50 489.75 -2.50 421 12,482 +69 Hover/Click
Sep25 240417 482.00 482.75 480.00 480.25 -2.25 1 2,463 +0 Hover/Click
Dec25 240417 486.50 488.00 484.50 485.00 -2.25 481 24,468 -3 Hover/Click
Mar26 240417 494.50 496.50 494.25 494.25 -2.25 0 614 +0 Hover/Click
Total Volume and Open Interest 314,480 1,535,210 -9,431  
Wheat(CBOT) Weekly Monthly
May24 240417 550.50 555.00 536.00 537.00 -12.75 46,713 71,661 -9,695 Hover/Click
Jul24 240417 565.00 570.00 551.00 552.25 -12.50 48,692 194,545 +7,507 Hover/Click
Sep24 240417 582.00 586.25 568.25 569.00 -11.75 12,753 54,882 +1,589 Hover/Click
Dec24 240417 603.75 608.50 592.25 593.25 -9.75 5,035 55,093 +180 Hover/Click
Mar25 240417 621.50 626.25 611.75 613.00 -8.25 955 8,539 +71 Hover/Click
May25 240417 633.00 636.75 623.50 624.75 -7.00 319 2,731 +129 Hover/Click
Total Volume and Open Interest 114,586 389,791 -230  
Wheat(KCBT) Weekly Monthly
May24 240417 586.75 589.25 572.25 572.75 -14.75 15,088 48,889 -3,784 Hover/Click
Jul24 240417 582.00 584.75 568.75 569.00 -14.00 22,563 128,763 +1,904 Hover/Click
Sep24 240417 594.00 596.00 581.25 581.50 -12.25 5,476 47,369 -776 Hover/Click
Dec24 240417 613.50 614.50 600.25 600.50 -12.00 3,750 33,021 -6 Hover/Click
Mar25 240417 629.75 630.25 616.25 616.50 -11.50 811 3,042 +186 Hover/Click
May25 240417 633.00 637.25 623.50 623.50 -12.00 93 1,113 +8 Hover/Click
Jul25 240417 631.00 631.25 619.25 619.50 -9.00 42 378 -12 Hover/Click
Total Volume and Open Interest 47,837 262,689 -2,469  
Wheat(MGE) Weekly Monthly
May24 240417 635.75 642.75 632.75 633.25 -5.00 5,391 27,651 -1,337 Hover/Click
Jul24 240417 644.75 648.50 639.00 639.25 -5.75 5,225 25,569 +1,736 Hover/Click
Sep24 240417 655.75 659.00 649.50 650.00 -5.75 723 8,989 +65 Hover/Click
Dec24 240417 673.50 676.75 666.75 667.00 -6.00 202 5,343 +17 Hover/Click
Mar25 240417 691.00 691.00 682.50 683.00 -5.25 5 482 -1 Hover/Click
May25 240417 694.00 694.00 694.00 694.00 -3.50 1 74 +0 Hover/Click
Total Volume and Open Interest 11,547 68,144 +480  
Oats(CBOT) Weekly Monthly
May24 240417 348.50 352.25 339.25 349.25 +3.25 513 2,430 -223 Hover/Click
Jul24 240417 336.75 341.50 329.50 340.00 +3.25 454 1,882 +1 Hover/Click
Sep24 240417 341.25 341.25 341.25 341.25 +3.25 0 18 +0 Hover/Click
Dec24 240417 339.25 345.00 335.00 343.75 +2.00 31 525 +26 Hover/Click
Total Volume and Open Interest 998 4,859 -196  
Rough Rice(CBOT) Weekly Monthly
May24 240417 18.39 18.95 18.37 18.83 +0.47 1,358 3,365 -737 Hover/Click
Jul24 240417 18.22 18.83 18.22 18.81 +0.59 941 2,425 +428 Hover/Click
Sep24 240417 14.84 14.95 14.84 14.94 +0.05 152 2,550 +98 Hover/Click
Nov24 240417 14.98 15.05 14.98 15.05 +0.03 21 102 +12 Hover/Click
Total Volume and Open Interest 2,472 8,476 -199  
Live Cattle(CME) Weekly Monthly
Apr24 240417 181.185 181.630 180.080 180.900 -0.600 1,722 9,143 -875 Hover/Click
Jun24 240417 175.650 176.100 174.380 175.330 -0.405 34,984 116,117 -23 Hover/Click
Aug24 240417 172.950 173.400 172.130 172.785 -0.150 13,995 57,641 +96 Hover/Click
Oct24 240417 175.800 176.185 175.080 175.735 -0.065 8,360 41,188 +524 Hover/Click
Dec24 240417 179.850 180.235 179.300 179.950 -0.035 6,459 26,740 -419 Hover/Click
Feb25 240417 183.100 183.550 182.735 183.300 +0.065 1,973 10,128 +219 Hover/Click
Total Volume and Open Interest 68,573 272,392 -211  
Feeder Cattle(CME) Weekly Monthly
Apr24 240417 240.500 241.300 240.150 240.435 +0.085 1,120 2,818 -258 Hover/Click
May24 240417 240.700 241.500 239.400 240.285 -0.700 8,337 13,983 -805 Hover/Click
Aug24 240417 251.985 252.830 251.185 252.130 -0.220 6,412 20,238 +907 Hover/Click
Sep24 240417 253.080 254.080 252.485 253.380 -0.220 1,908 5,656 +198 Hover/Click
Oct24 240417 254.000 254.700 253.185 253.985 -0.300 987 4,783 -135 Hover/Click
Nov24 240417 253.700 254.050 252.700 253.650 -0.085 470 2,891 -29 Hover/Click
Jan25 240417 250.000 250.450 249.100 250.050 -0.030 105 2,201 +1 Hover/Click
Total Volume and Open Interest 19,358 52,733 -121  
Lean Hogs(CME) Weekly Monthly
May24 240417 94.750 95.130 94.000 94.930 +0.200 796 6,247 -167  
Jun24 240417 102.800 103.550 102.280 102.730 -0.100 33,872 102,842 -3,911 Hover/Click
Jul24 240417 104.130 104.850 103.800 104.300 +0.270 13,050 41,420 -617 Hover/Click
Aug24 240417 101.630 102.500 101.530 102.080 +0.480 7,866 40,057 -386 Hover/Click
Oct24 240417 85.530 86.100 85.200 85.580 +0.030 4,365 52,835 +245 Hover/Click
Dec24 240417 76.750 77.100 76.350 76.800 +0.050 4,750 36,539 +209 Hover/Click
Feb25 240417 80.150 80.250 79.600 80.000 unch 583 7,295 +65 Hover/Click
Apr25 240417 83.730 84.080 83.480 83.850 +0.120 371 2,860 +84 Hover/Click
Total Volume and Open Interest 65,745 291,485 -4,487  
Class III Milk(CME) Weekly Monthly
Apr24 240417 15.47 15.54 15.46 15.47 unch 138 4,985 +61 Hover/Click
May24 240417 17.25 17.29 16.80 17.22 -0.09 985 6,718 -331 Hover/Click
Jun24 240417 17.65 17.65 17.13 17.55 -0.10 288 3,795 +126 Hover/Click
Jul24 240417 17.90 18.06 17.74 18.06 -0.01 51 1,868 +18 Hover/Click
Aug24 240417 18.24 18.40 18.09 18.40 -0.02 72 1,330 -9 Hover/Click
Sep24 240417 18.41 18.55 18.41 18.55 -0.06 4 1,218 +2 Hover/Click
Oct24 240417 18.44 18.50 18.39 18.50 -0.14 9 1,061 +7 Hover/Click
Nov24 240417 18.33 18.33 18.29 18.33 -0.06 3 1,094 +0 Hover/Click
Dec24 240417 18.12 18.12 18.07 18.11 -0.04 0 971 +0 Hover/Click
Jan25 240417 18.04 18.05 18.04 18.05 +0.03 0 605 +0 Hover/Click
Feb25 240417 18.03 18.03 18.03 18.03 +0.01 0 508 +0 Hover/Click
Mar25 240417 18.05 18.05 18.05 18.05 +0.06 0 524 +0 Hover/Click
Apr25 240417 17.90 17.92 17.90 17.90 unch 0 375 +0 Hover/Click
Total Volume and Open Interest 1,550 25,716 -126  
Cocoa(ICE) Weekly Monthly
May24 240417 10173 10630 10100 10340 +97 5,550 13,893 -2,323 Hover/Click
Jul24 240417 9750 10297 9713 10066 +247 13,361 56,743 -264 Hover/Click
Sep24 240417 9221 9773 9221 9562 +231 5,107 29,929 +327 Hover/Click
Dec24 240417 8355 8847 8339 8669 +238 3,581 34,440 +32 Hover/Click
Mar25 240417 7420 7883 7414 7745 +244 2,317 15,129 +269 Hover/Click
May25 240417 6984 7407 6984 7284 +226 683 6,223 -90 Hover/Click
Jul25 240417 6736 7086 6691 6954 +230 288 4,755 +54 Hover/Click
Total Volume and Open Interest 31,044 161,820 -1,973  
Coffee "C"(ICE) Weekly Monthly
May24 240417 237.40 249.30 236.40 247.95 +11.20 15,671 19,585 -9,214 Hover/Click
Jul24 240417 228.00 241.70 227.75 240.35 +11.95 39,748 122,872 +4,083 Hover/Click
Sep24 240417 226.00 239.70 226.00 238.40 +11.55 12,639 46,743 +705 Hover/Click
Dec24 240417 224.75 237.50 224.65 236.45 +10.95 8,758 31,764 +1,157 Hover/Click
Mar25 240417 223.15 236.45 223.15 235.40 +10.60 2,397 11,307 +131 Hover/Click
May25 240417 222.60 234.75 222.40 234.00 +10.50 921 3,890 -70 Hover/Click
Total Volume and Open Interest 82,231 243,357 -1,782  
Orange Juice(ICE) Weekly Monthly
May24 240417 362.45 366.05 357.15 362.85 -1.20 1,378 3,971 -518 Hover/Click
Jul24 240417 363.05 365.50 357.40 362.60 -1.10 1,209 3,635 +605 Hover/Click
Sep24 240417 362.00 362.15 361.95 362.15 -0.45 22 788 +6 Hover/Click
Nov24 240417 358.25 358.25 358.25 358.25 -0.95 0 100 +0 Hover/Click
Jan25 240417 352.70 352.70 352.70 352.70 -1.45 0 44 +0 Hover/Click
Mar25 240417 346.60 346.60 346.60 346.60 -1.45 0 3 +0 Hover/Click
Total Volume and Open Interest 2,609 8,542 +93  
Sugar #11(ICE) Weekly Monthly
May24 240417 19.57 19.63 19.17 19.32 -0.31 80,806 126,791 -41,012 Hover/Click
Jul24 240417 19.47 19.53 19.08 19.27 -0.26 69,212 285,695 +18,120 Hover/Click
Oct24 240417 19.54 19.55 19.16 19.32 -0.20 23,043 159,014 +3,164 Hover/Click
Mar25 240417 19.70 19.73 19.41 19.55 -0.15 12,504 106,830 +905 Hover/Click
May25 240417 19.00 19.10 18.81 18.96 -0.06 3,622 50,188 +131 Hover/Click
Jul25 240417 18.69 18.80 18.52 18.66 -0.01 2,441 30,929 +555 Hover/Click
Oct25 240417 18.73 18.86 18.60 18.72 +0.01 1,308 26,841 -73 Hover/Click
Mar26 240417 18.93 19.10 18.86 18.97 +0.04 515 12,236 +80 Hover/Click
Total Volume and Open Interest 194,935 810,765 -18,508  
London Cocoa(LCE) Weekly Monthly
May24 240417 1993 2449 1993 2287 +195 2,316 43,071 +249 Hover/Click
Jul24 240417 1745 2191 1696 2031 +237 5,637 44,083 -139 Hover/Click
Sep24 240417 1196 1621 1156 1491 +233 3,014 46,893 -357 Hover/Click
Dec24 240417 386 724 346 636 +208 2,844 45,890 -106 Hover/Click
Mar25 240417 6081 6411 6061 6340 +190 3,028 43,185 +70 Hover/Click
May25 240417 5699 6021 5699 5933 +161 1,045 12,545 +79 Hover/Click
Jul25 240417 5462 5737 5419 5661 +158 716 8,493 -226 Hover/Click
Total Volume and Open Interest 19,296 250,341 -208  
London Sugar(LCE) Weekly Monthly
Aug24 240417 568.00 568.70 555.80 559.30 -10.70 8,660 39,324 -900 Hover/Click
Oct24 240417 548.00 548.80 535.20 540.00 -10.00 2,026 14,261 +196 Hover/Click
Dec24 240417 539.50 539.50 526.90 532.00 -6.80 1,109 8,397 +9 Hover/Click
Mar25 240417 533.90 535.10 527.00 530.70 -3.20 1,050 9,968 +575 Hover/Click
May25 240417 531.20 533.90 526.80 528.70 -2.60 199 2,631 +92 Hover/Click
Total Volume and Open Interest 13,204 76,817 -5,896  
Cotton(ICE) Weekly Monthly
May24 240417 81.27 81.94 79.03 79.56 -1.73 15,084 19,380 -6,265 Hover/Click
Jul24 240417 83.09 83.79 80.91 81.33 -1.76 26,369 93,493 +1,270 Hover/Click
Oct24 240417 79.06 79.06 79.06 79.06 +0.01 3 163 -2 Hover/Click
Dec24 240417 79.20 79.36 78.32 78.54 -0.60 7,977 80,930 +311 Hover/Click
Mar25 240417 80.39 80.58 79.67 79.84 -0.62 1,138 9,266 +274 Hover/Click
May25 240417 81.39 81.47 80.80 80.91 -0.55 151 1,674 +41 Hover/Click
Total Volume and Open Interest 50,977 208,252 -4,297  
Crude Oil(NYM) Weekly Monthly
May24 240417 85.36 85.51 82.55 82.69 -2.67 343,894 131,608 -25,981 Hover/Click
Jun24 240417 84.82 84.97 82.01 82.15 -2.68 253,335 363,059 +18,077 Hover/Click
Jul24 240417 84.23 84.37 81.50 81.61 -2.61 103,704 193,233 +35 Hover/Click
Aug24 240417 83.52 83.64 80.91 81.00 -2.51 44,245 88,832 +2,782 Hover/Click
Sep24 240417 82.77 82.87 80.22 80.31 -2.42 41,539 122,753 +899 Hover/Click
Oct24 240417 81.97 82.08 79.56 79.61 -2.31 14,554 70,714 +890 Hover/Click
Nov24 240417 81.31 81.31 78.87 78.95 -2.20 8,239 53,007 +328 Hover/Click
Dec24 240417 80.48 80.60 78.21 78.31 -2.09 53,790 185,758 -707 Hover/Click
Jan25 240417 79.44 79.64 77.62 77.68 -1.99 4,324 40,915 -423 Hover/Click
Feb25 240417 78.84 78.95 77.06 77.08 -1.90 2,027 31,287 -242 Hover/Click
Mar25 240417 78.55 78.55 76.42 76.52 -1.83 8,048 45,044 +328 Hover/Click
Apr25 240417 77.58 77.58 76.00 76.00 -1.76 1,262 26,559 -79 Hover/Click
May25 240417 75.80 75.98 75.53 75.53 -1.70 702 22,278 +100 Hover/Click
Jun25 240417 76.80 76.93 74.96 75.09 -1.64 16,064 100,842 -457 Hover/Click
Jul25 240417 74.63 74.63 74.63 74.63 -1.60 348 20,493 +59 Hover/Click
Aug25 240417 74.19 74.19 74.19 74.19 -1.56 361 14,218 +13 Hover/Click
Total Volume and Open Interest 930,490 1,800,696 -1,467  
e-miNY Crude Oil(NYM)
May24 240417 85.375 85.500 82.550 82.700 -2.650 11,828 1,462 -225  
Jun24 240417 84.875 84.975 82.025 82.150 -2.675 2,786 560 +122  
Jul24 240417 84.175 84.325 81.475 81.600 -2.625 83 153 -1  
Aug24 240417 83.175 83.475 81.000 81.000 -2.500 27 63 +0  
Sep24 240417 82.575 82.575 80.250 80.300 -2.425 8 80 +3  
Oct24 240417 81.825 81.825 79.600 79.600 -2.325 8 9 -4  
Nov24 240417 80.925 81.225 78.950 78.950 -2.200 14 9 -1  
Dec24 240417 80.425 80.475 78.300 78.300 -2.100 7 181 +0  
Jan25 240417 77.725 77.800 77.675 77.675 -2.000 5 2 -1  
Feb25 240417 77.050 77.075 77.050 77.075 -1.900        
Total Volume and Open Interest 14,771 2,557 -106  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240417 265.49 265.82 256.20 257.47 -7.66 39,560 48,934 -4,781 Hover/Click
Jun24 240417 265.81 266.43 257.02 258.09 -7.69 41,467 78,909 +3,190 Hover/Click
Jul24 240417 266.40 266.89 257.75 258.67 -7.60 18,670 36,783 +2,597 Hover/Click
Aug24 240417 267.20 267.24 258.44 259.17 -7.46 8,530 26,696 +62 Hover/Click
Sep24 240417 267.34 267.52 258.80 259.56 -7.33 10,617 32,215 +1,215 Hover/Click
Oct24 240417 266.01 267.42 258.81 259.58 -7.22 4,364 16,605 +111 Hover/Click
Nov24 240417 264.10 266.85 258.38 259.09 -7.16 3,008 17,880 +291 Hover/Click
Dec24 240417 265.59 265.82 257.40 258.09 -7.11 12,072 33,510 +609 Hover/Click
Jan25 240417 262.76 265.13 256.87 257.45 -7.09 1,819 9,854 +103 Hover/Click
Feb25 240417 262.93 263.80 255.76 256.22 -7.07 1,598 3,521 -194 Hover/Click
Mar25 240417 259.65 261.75 254.05 254.42 -6.92 942 4,529 +301 Hover/Click
Apr25 240417 256.61 257.45 252.04 252.09 -6.74 346 3,954 -13 Hover/Click
May25 240417 257.00 257.00 250.63 250.71 -6.51 384 1,281 +104 Hover/Click
Jun25 240417 254.35 255.98 249.11 249.48 -6.26 1,158 5,362 +211 Hover/Click
Total Volume and Open Interest 144,951 331,293 +3,870  
RBOB Gasoline(NYM) Weekly Monthly
May24 240417 281.80 282.29 272.11 272.87 -9.36 46,650 93,368 -7,713 Hover/Click
Jun24 240417 278.88 279.19 269.38 269.92 -9.19 53,933 102,733 +2,330 Hover/Click
Jul24 240417 274.13 274.40 265.07 265.45 -8.87 21,285 68,488 +382 Hover/Click
Aug24 240417 268.44 269.13 260.05 260.32 -8.61 9,952 30,160 +101 Hover/Click
Sep24 240417 262.25 262.68 253.92 254.14 -8.31 9,039 36,986 -440 Hover/Click
Oct24 240417 241.25 241.33 233.60 233.97 -7.50 4,528 21,362 -39 Hover/Click
Nov24 240417 233.56 233.56 226.42 226.85 -7.11 2,810 17,707 +318 Hover/Click
Dec24 240417 228.00 228.34 221.44 221.90 -6.78 4,485 25,645 +287 Hover/Click
Jan25 240417 224.13 224.15 218.87 219.00 -6.62 789 9,000 -118 Hover/Click
Feb25 240417 222.12 223.13 218.48 218.48 -6.59 252 1,944 -5 Hover/Click
Total Volume and Open Interest 155,331 422,377 -4,681  
e-miNY RBOB Gasoline(NYM)
May24 240417 272.87 272.87 272.87 272.87 -9.36 1 1 +1  
Jun24 240417 269.92 269.92 269.92 269.92 -9.19        
Jul24 240417 265.45 265.45 265.45 265.45 -8.87        
Aug24 240417 260.32 260.32 260.32 260.32 -8.61        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
May24 240417 1.680 1.724 1.660 1.712 -0.020 170,569 164,034 -13,675 Hover/Click
Jun24 240417 1.940 1.976 1.914 1.962 -0.026 105,811 216,074 +14,829 Hover/Click
Jul24 240417 2.273 2.310 2.258 2.294 -0.029 60,349 250,841 +2,253 Hover/Click
Aug24 240417 2.398 2.425 2.383 2.407 -0.035 22,234 79,311 +782 Hover/Click
Sep24 240417 2.389 2.420 2.376 2.402 -0.032 25,858 142,890 +1,174 Hover/Click
Oct24 240417 2.504 2.530 2.479 2.509 -0.026 26,220 104,468 -2,040 Hover/Click
Nov24 240417 2.914 2.938 2.888 2.920 -0.024 10,401 53,378 +421 Hover/Click
Dec24 240417 3.463 3.488 3.439 3.474 -0.019 8,110 67,619 -335 Hover/Click
Jan25 240417 3.732 3.754 3.709 3.742 -0.020 11,216 81,378 +181 Hover/Click
Feb25 240417 3.551 3.581 3.539 3.570 -0.026 1,998 37,902 +86 Hover/Click
Mar25 240417 3.209 3.235 3.186 3.220 -0.023 10,457 80,720 -218 Hover/Click
Apr25 240417 3.023 3.029 2.997 3.019 -0.034 13,175 70,896 +2,667 Hover/Click
May25 240417 3.096 3.099 3.070 3.090 -0.037 2,883 29,343 +173 Hover/Click
Jun25 240417 3.262 3.272 3.245 3.265 -0.034 953 11,091 +4 Hover/Click
Jul25 240417 3.437 3.455 3.429 3.448 -0.031 1,958 20,163 -65 Hover/Click
Aug25 240417 3.480 3.500 3.474 3.493 -0.029 782 9,054 +84 Hover/Click
Total Volume and Open Interest 484,311 1,584,767 +7,433  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240417 90.11 90.17 87.13 87.29 -2.73 410,360 513,520 -21,661 Hover/Click
Jul24 240417 89.31 89.36 86.48 86.60 -2.63 262,786 500,165 +20,263 Hover/Click
Aug24 240417 88.52 88.55 85.80 85.90 -2.53 123,355 219,623 +7,299 Hover/Click
Sep24 240417 87.76 87.79 85.11 85.20 -2.45 91,528 188,623 +4,401 Hover/Click
Oct24 240417 87.01 87.01 84.44 84.52 -2.38 37,993 120,589 -3,277 Hover/Click
Nov24 240417 86.32 86.32 83.82 83.90 -2.30 28,039 88,839 -627 Hover/Click
Dec24 240417 85.64 85.66 83.20 83.29 -2.22 106,427 248,207 +1,178 Hover/Click
Jan25 240417 84.80 84.85 82.60 82.68 -2.14 11,755 54,914 +364 Hover/Click
Feb25 240417 84.14 84.18 82.02 82.08 -2.06 8,569 47,204 -1,410 Hover/Click
Mar25 240417 83.50 83.55 81.42 81.51 -1.99 12,851 45,756 +137 Hover/Click
Apr25 240417 82.73 82.96 80.91 80.99 -1.92 3,331 28,808 +421 Hover/Click
May25 240417 82.17 82.43 80.45 80.52 -1.86 4,254 29,415 +1,608 Hover/Click
Jun25 240417 81.91 81.96 80.00 80.10 -1.81 23,555 83,529 -494 Hover/Click
Jul25 240417 81.13 81.19 79.70 79.70 -1.76 1,667 14,962 +733 Hover/Click
Total Volume and Open Interest 1,170,988 2,482,540 +14,032  
Gas Oil(ICE) Weekly Monthly
May24 240417 819.00 820.00 787.75 806.75 -11.00 89,867 134,226 -10,813 Hover/Click
Jun24 240417 818.75 819.75 789.00 807.00 -10.50 78,620 160,831 +9,180 Hover/Click
Jul24 240417 817.75 818.75 789.75 806.75 -10.00 41,110 89,286 +2,156 Hover/Click
Aug24 240417 817.50 817.75 789.75 806.25 -9.25 18,134 56,177 -242 Hover/Click
Sep24 240417 816.50 816.50 789.50 805.25 -9.00 21,729 73,641 +240 Hover/Click
Oct24 240417 813.25 813.25 789.25 804.50 -8.50 7,168 48,312 +95 Hover/Click
Nov24 240417 808.25 808.25 784.50 799.50 -8.25 5,028 30,387 +824 Hover/Click
Dec24 240417 802.25 802.75 777.50 792.50 -8.00 22,905 94,831 -765 Hover/Click
Total Volume and Open Interest 298,273 807,808 +2,903  
WTI Crude Oil(ICE) Weekly Monthly
May24 240417 85.51 85.51 82.57 82.69 -2.67 32,531 51,311 -6,046 Hover/Click
Jun24 240417 84.93 84.97 82.03 82.15 -2.68 65,123 100,132 -6,590 Hover/Click
Jul24 240417 84.10 84.16 81.52 81.61 -2.61 56,199 73,238 +2,745 Hover/Click
Aug24 240417 83.29 83.48 80.94 81.00 -2.51 37,606 30,325 -1,779 Hover/Click
Sep24 240417 82.71 82.74 80.26 80.31 -2.42 28,459 47,119 -537 Hover/Click
Oct24 240417 81.67 81.67 79.59 79.61 -2.31 11,798 13,870 -318 Hover/Click
Nov24 240417 80.93 80.93 78.95 78.95 -2.20 3,863 14,661 +443 Hover/Click
Dec24 240417 80.14 80.36 78.31 78.31 -2.09 16,017 92,566 -1,300 Hover/Click
Jan25 240417 77.68 77.68 77.68 77.68 -1.99 612 10,197 +113 Hover/Click
Feb25 240417 77.08 77.08 77.08 77.08 -1.90 290 4,506 -30 Hover/Click
Mar25 240417 76.52 76.52 76.52 76.52 -1.83 2,485 8,320 +977 Hover/Click
Apr25 240417 76.00 76.00 76.00 76.00 -1.76 72 3,364 -27 Hover/Click
May25 240417 75.53 75.53 75.53 75.53 -1.70 19 3,203 +0 Hover/Click
Jun25 240417 76.56 76.56 75.09 75.09 -1.65 2,375 22,485 +244 Hover/Click
Jul25 240417 74.63 74.63 74.63 74.63 -1.60 99 4,097 +0 Hover/Click
Aug25 240417 74.19 74.19 74.19 74.19 -1.56 65 3,526 +52 Hover/Click
Total Volume and Open Interest 260,317 582,776 -12,033  
US Dollar Index(ICE) Weekly Monthly
Jun24 240417 106.160 106.255 105.685 105.765 -0.300 12,782 42,728 +1,157 Hover/Click
Sep24 240417 105.700 105.705 105.360 105.405 -0.285 35 503 +7 Hover/Click
Dec24 240417 105.200 105.200 105.055 105.055 -0.285 0 5 +0 Hover/Click
Total Volume and Open Interest 12,817 43,236 +1,164  
Australian Dollar(CME) Weekly Monthly
Jun24 240417 64.14 64.58 64.11 64.48 +0.23 117,756 224,046 +11,551 Hover/Click
Sep24 240417 64.29 64.67 64.29 64.64 +0.23 153 675 -56 Hover/Click
Dec24 240417 64.77 64.78 64.43 64.77 +0.22 9 779 +9 Hover/Click
Total Volume and Open Interest 118,317 226,080 +10,798  
British Pound(CME) Weekly Monthly
Jun24 240417 124.30 124.86 124.21 124.56 +0.13 127,616 220,755 +842 Hover/Click
Sep24 240417 124.43 124.92 124.32 124.64 +0.12 21 3,381 -7 Hover/Click
Dec24 240417 124.90 124.99 124.41 124.74 +0.14 0 1,100 +0 Hover/Click
Total Volume and Open Interest 127,956 226,172 -234  
Canadian Dollar(CME) Weekly Monthly
Jun24 240417 72.39 72.75 72.34 72.68 +0.20 98,137 224,721 +3,431 Hover/Click
Sep24 240417 72.59 72.87 72.47 72.81 +0.20 469 4,565 +80 Hover/Click
Dec24 240417 72.76 72.95 72.62 72.95 +0.20 22 1,731 -12 Hover/Click
Mar25 240417 72.99 73.12 72.77 73.09 +0.19 3 262 +2 Hover/Click
Total Volume and Open Interest 98,853 232,060 +3,469  
Japanese Yen(CME) Weekly Monthly
Jun24 240417 65.26 65.48 65.24 65.40 +0.12 174,797 325,349 +3,212 Hover/Click
Sep24 240417 66.18 66.35 66.13 66.29 +0.12 505 1,715 +100 Hover/Click
Dec24 240417 67.08 67.15 67.01 67.15 +0.11 153 426 -92 Hover/Click
Total Volume and Open Interest 176,553 330,984 +2,306  
Swiss Franc(CME) Weekly Monthly
Jun24 240417 110.30 110.73 110.27 110.60 +0.21 26,917 92,993 +1,309 Hover/Click
Sep24 240417 111.51 111.87 111.44 111.76 +0.20 11 396 +9 Hover/Click
Dec24 240417 112.95 113.04 112.65 112.95 +0.20 1 90 +0 Hover/Click
Total Volume and Open Interest 26,931 93,560 +1,318  
EuroFX(CME) Weekly Monthly
Jun24 240417 106.45 107.06 106.33 106.97 +0.39 254,140 649,606 -5,972 Hover/Click
Sep24 240417 106.90 107.51 106.79 107.42 +0.39 610 3,836 +195 Hover/Click
Dec24 240417 107.70 107.92 107.30 107.91 +0.38 8 2,161 +1 Hover/Click
Total Volume and Open Interest 255,501 659,218 -6,009  
Mexican Peso(CME) Weekly Monthly
Jun24 240417 579.75 587.13 579.38 583.88 +1.88 82,861 292,101 -3,210 Hover/Click
Sep24 240417 574.63 578.63 571.63 575.50 +2.13 2 14 +0 Hover/Click
Total Volume and Open Interest 82,869 292,127 -3,326  
Brazilian Real(CME) Weekly Monthly
May24 240417 188.65 191.30 187.55 190.80 +0.80 38,858 53,357 -1,905  
Jun24 240417 187.85 190.75 187.25 190.30 +0.80 5,787 3,811 +3,391 Hover/Click
Jul24 240417 189.90 189.90 189.90 189.90 +0.75        
Aug24 240417 189.30 189.30 189.30 189.30 +0.80        
Total Volume and Open Interest 44,645 57,168 +1,486  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240417 113~270 114~310 113~200 114~270 +0~280 631,164 1,554,238 +13,626 Hover/Click
Sep24 240417 113~240 114~310 113~230 114~280 +0~280 409 925 +39 Hover/Click
Dec24 240417 114~280 114~280 114~280 114~280 +0~280 1 19 +1 Hover/Click
Total Volume and Open Interest 631,574 1,555,182 +13,666  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240417 107~185 108~080 107~155 108~050 +0~155 3,265,675 4,417,425 +256 Hover/Click
Sep24 240417 107~265 108~160 107~240 108~135 +0~155 611 1,528 +212 Hover/Click
Dec24 240417 108~280 108~280 108~280 108~280 +0~155       Hover/Click
Total Volume and Open Interest 3,266,286 4,418,953 +468  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240417 104~282 105~100 104~266 105~076 +0~084 1,893,368 6,042,162 -1,833 Hover/Click
Sep24 240417 105~160 105~194 105~060 105~182 +0~084 582 5,471 +580 Hover/Click
Dec24 240417 106~012 106~012 106~012 106~012 +0~084       Hover/Click
Total Volume and Open Interest 1,893,950 6,047,633 -1,253  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240417 101~155 101~201 101~146 101~190 +0~017 939,119 3,954,628 -637 Hover/Click
Sep24 240417 101~265 101~290 101~257 101~283 +0~013 35 59 +30 Hover/Click
Dec24 240417 102~090 102~090 102~090 102~090 +0~013       Hover/Click
Total Volume and Open Interest 939,154 3,954,687 -607  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240417 94.890 94.930 94.875 94.900 -0.015 78,485 281,150 -2,787  
Sep24 240417 95.040 95.110 95.010 95.060 -0.015 69,993 219,873 +3,751  
Dec24 240417 95.190 95.290 95.155 95.235 -0.020 90,566 347,998 +7,726  
Mar25 240417 95.355 95.455 95.295 95.395 -0.020 62,752 182,355 -7  
Jun25 240417 95.470 95.605 95.430 95.540 -0.020 51,262 171,075 -1,379  
Sep25 240417 95.615 95.735 95.560 95.675 -0.015 37,826 130,251 +576  
Dec25 240417 95.730 95.850 95.675 95.795 -0.010 48,894 166,266 -1,492  
Mar26 240417 95.830 95.940 95.775 95.890 -0.010 25,038 97,731 +2,360  
Jun26 240417 95.880 96.020 95.860 95.970 -0.010 17,329 63,936 -1,787  
Sep26 240417 95.980 96.080 95.930 96.040 -0.005 13,015 51,731 +30  
Dec26 240417 95.995 96.140 95.985 96.095 -0.005 16,498 55,904 -1,448  
Mar27 240417 96.100 96.185 96.045 96.145 unch 11,916 53,734 +34  
Jun27 240417 96.070 96.220 96.070 96.185 +0.005 8,375 36,776 -1,130  
Sep27 240417 96.105 96.245 96.100 96.210 +0.010 5,098 27,786 -255  
Dec27 240417 96.120 96.255 96.115 96.225 +0.015 6,156 35,485 -1,000  
Mar28 240417 96.130 96.265 96.125 96.235 +0.020 3,716 14,933 +135  
Jun28 240417 96.140 96.275 96.140 96.245 +0.025 3,173 6,164 -337  
Sep28 240417 96.155 96.280 96.155 96.250 +0.025 1,217 3,666 +209  
Total Volume and Open Interest 565,268 2,195,402 +5,342  
Ultra T-Bond(CBOT)
Jun24 240417 120~00 121~11 119~21 121~08 +1~05 454,772 1,607,993 -7,535  
Sep24 240417 121~16 121~16 120~02 121~16 +1~04 0 36 +0  
Dec24 240417 122~22 122~22 122~22 122~22 +1~04        
Total Volume and Open Interest 454,772 1,608,029 -7,535  
Ultra 10-Yr T-Note(CBOT)
Jun24 240417 110~130 111~065 110~085 111~040 +0~205 717,405 2,056,415 -8,138  
Sep24 240417 111~150 111~150 111~150 111~150 +0~205 1 1 +1  
Dec24 240417 111~260 111~260 111~260 111~260 +0~205        
Total Volume and Open Interest 717,406 2,056,416 -8,137  
30 Day Federal Funds(CBOT)
Apr24 240417 94.673 94.673 94.670 94.670 -0.003 10,311 511,222 -2,086  
May24 240417 94.675 94.680 94.675 94.680 unch 143,801 475,685 -10,090  
Jun24 240417 94.695 94.705 94.695 94.705 unch 43,062 111,537 +8,969  
Jul24 240417 94.715 94.720 94.705 94.720 unch 124,243 329,709 +6,119  
Aug24 240417 94.790 94.805 94.780 94.800 unch 85,853 174,120 +1,149  
Sep24 240417 94.835 94.850 94.825 94.845 unch 6,351 32,854 -775  
Total Volume and Open Interest 490,454 1,861,232 +2,902  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240417 144.23 144.23 144.08 144.20 unch 1,595 12,549 +146 Hover/Click
Sep24 240417 144.20 144.20 144.20 144.20 unch       Hover/Click
Dec24 240417 143.30 143.30 143.30 143.30 unch       Hover/Click
Total Volume and Open Interest 1,595 12,549 +146  
Euro-Buxl(EUREX)
Jun24 240417 130.98 132.08 130.74 131.60 +0.76 132,846 233,595 -2,691  
Sep24 240417 132.88 132.88 132.88 132.88 +0.78 0 2 +0  
Dec24 240417 132.82 132.82 132.82 132.82 +0.48        
Total Volume and Open Interest 132,846 233,597 -2,691  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240417 131.16 131.67 130.99 131.45 +0.24 1,176,244 1,452,246 -45,181 Hover/Click
Sep24 240417 132.05 132.32 131.80 132.16 +0.23 289 731 +262 Hover/Click
Dec24 240417 131.60 131.60 131.60 131.60 -0.27       Hover/Click
Total Volume and Open Interest 1,176,533 1,452,977 -44,919  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240417 117.13 117.38 117.02 117.29 +0.07 807,267 1,362,956 +1,653 Hover/Click
Sep24 240417 116.76 116.76 116.76 116.76 +0.19 0 102 +0 Hover/Click
Dec24 240417 118.48 118.48 118.48 118.48 +0.30       Hover/Click
Total Volume and Open Interest 807,267 1,363,058 +1,653  
Euro-Schatz(EUREX)
Jun24 240417 105.43 105.47 105.38 105.45 -0.01 754,923 2,504,414 +5,273  
Sep24 240417 105.80 105.80 105.80 105.80 -0.02        
Dec24 240417 105.29 105.29 105.29 105.29 -0.05        
Total Volume and Open Interest 754,923 2,504,414 +5,273  
3-Mth Euribor(EUREX)
Jun24 240417 96.300 96.305 96.290 96.305 unch 1,541 5,119 -55  
Sep24 240417 96.570 96.580 96.560 96.580 -0.005 1,306 2,390 -183  
Dec24 240417 96.795 96.820 96.795 96.820 unch 3,040 3,450 +187  
Total Volume and Open Interest 103,405 42,617 +121  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240417 96~06 96~27 96~00 96~18 +0~08 304,565 622,946 -3,958 Hover/Click
Sep24 240417 96~19 96~21 96~19 96~21 +0~08 1 323 +1 Hover/Click
Total Volume and Open Interest 304,566 623,269 -3,957  
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 240417 96.305 96.305 96.285 96.300 -0.005 210,917 713,908 +7,493  
Sep24 240417 96.585 96.590 96.545 96.580 -0.005 198,107 456,748 +7,717  
Dec24 240417 96.820 96.830 96.765 96.820 unch 194,763 488,222 +5,587  
Total Volume and Open Interest 1,549,096 4,112,453 -118,497  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240417 95.67 95.67 95.65 95.66 -0.01 52,575 290,190 -4,894  
Sep24 240417 95.69 95.70 95.67 95.68 -0.02 45,187 278,980 -6,644  
Dec24 240417 95.77 95.77 95.72 95.73 -0.04 42,585 259,431 +1,329  
Mar25 240417 95.86 95.86 95.79 95.80 -0.06 19,113 136,704 -3,962  
Jun25 240417 95.93 95.94 95.86 95.86 -0.08 11,889 120,915 +2,001  
Sep25 240417 96.00 96.01 95.92 95.92 -0.08 9,611 97,857 -644  
Dec25 240417 96.04 96.05 95.95 95.96 -0.08 11,328 94,244 +1,618  
Mar26 240417 96.05 96.06 95.96 95.97 -0.08 3,896 44,897 +200  
Jun26 240417 96.04 96.04 95.96 95.96 -0.09 114 4,765 +63  
Sep26 240417 96.04 96.04 95.93 95.93 -0.10 70 803 -70  
Total Volume and Open Interest 196,394 1,329,238 -11,010  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240417 95.67 95.67 95.60 95.61 -0.05 193,306 1,060,447 +1,349  
Sep24 240417 95.61 95.61 95.61 95.61 -0.05        
Total Volume and Open Interest 193,306 1,060,447 +1,349  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240417 96.12 96.14 96.06 96.07 -0.06 160,239 778,966 +7,977  
Sep24 240417 96.07 96.07 96.07 96.07 -0.06        
Total Volume and Open Interest 160,239 778,966 +7,977  
Gold(CMX) Weekly Monthly
Apr24 240417 2384.2 2391.4 2369.3 2371.7 -19.1 1,801 1,804 +1,150 Hover/Click
Jun24 240417 2398.0 2412.0 2370.7 2388.4 -19.4 343,730 413,893 -2,614 Hover/Click
Aug24 240417 2420.4 2434.2 2393.7 2410.5 -19.5 10,427 55,210 +842 Hover/Click
Oct24 240417 2442.0 2456.2 2417.2 2432.8 -19.5 1,005 11,649 +65 Hover/Click
Dec24 240417 2467.7 2479.0 2439.6 2455.3 -19.6 1,826 21,450 -115 Hover/Click
Feb25 240417 2489.8 2499.9 2476.0 2477.7 -19.7 405 2,800 +116 Hover/Click
Apr25 240417 2510.5 2510.5 2496.6 2497.4 -19.6 13 1,715 +2 Hover/Click
Jun25 240417 2523.7 2523.7 2517.9 2517.9 -19.3 1 1,210 +0 Hover/Click
Aug25 240417 2556.0 2556.0 2534.9 2537.5 -19.2 4 16 +1 Hover/Click
Oct25 240417 2557.8 2557.8 2556.9 2556.9 -18.9 0 24 +0 Hover/Click
Dec25 240417 2574.7 2574.7 2574.7 2574.7 -18.9 3 1,552 +0 Hover/Click
Feb26 240417 2593.9 2593.9 2593.9 2593.9 -18.9       Hover/Click
Total Volume and Open Interest 360,886 513,150 -720  
Silver(CMX) Weekly Monthly
May24 240417 2819.5 2889.5 2814.5 2840.0 +2.4 118,694 84,067 -693 Hover/Click
Jul24 240417 2846.5 2916.5 2842.0 2867.9 +2.5 21,862 69,378 +2,441 Hover/Click
Sep24 240417 2879.0 2945.0 2876.0 2896.3 +2.5 1,322 10,117 +5 Hover/Click
Dec24 240417 2925.5 2987.5 2918.5 2937.3 +2.6 632 11,015 +87 Hover/Click
Mar25 240417 2961.0 2989.5 2961.0 2977.3 +2.7 59 1,054 +10 Hover/Click
May25 240417 3001.9 3001.9 3001.9 3001.9 +4.1 9 22 +6 Hover/Click
Jul25 240417 3024.1 3024.1 3024.1 3024.1 +4.1 0 33 +0 Hover/Click
Total Volume and Open Interest 142,896 176,605 +1,643  
Platinum(NYMEX) Weekly Monthly
Apr24 240417 942.7 942.7 942.7 942.7 -21.3 0 6 +0 Hover/Click
Jul24 240417 971.5 974.0 952.0 954.2 -21.0 31,021 72,098 -341 Hover/Click
Oct24 240417 981.8 984.0 963.2 965.0 -20.7 1,088 8,265 +102 Hover/Click
Jan25 240417 987.6 991.6 974.0 975.1 -20.6 150 1,253 +2 Hover/Click
Total Volume and Open Interest 32,439 82,244 -278  
Palladium(NYMEX) Weekly Monthly
Jun24 240417 1024.50 1055.00 1014.50 1030.80 -0.40 4,619 19,707 +111 Hover/Click
Sep24 240417 1042.00 1059.50 1029.50 1039.00 -0.20 126 774 +25 Hover/Click
Dec24 240417 1046.20 1046.20 1046.20 1046.20 unch 1 6 -1 Hover/Click
Total Volume and Open Interest 4,746 20,501 -90  
Copper(CMX) Weekly Monthly
May24 240417 429.55 438.00 428.40 433.95 +3.60 144,886 109,943 -5,886 Hover/Click
Jul24 240417 432.25 440.45 431.35 436.35 +3.20 57,993 114,864 +6,747 Hover/Click
Sep24 240417 434.80 442.40 433.50 438.20 +2.95 10,473 36,131 -172 Hover/Click
Dec24 240417 436.85 444.25 435.40 440.00 +2.85 6,826 27,245 +1,241 Hover/Click
Mar25 240417 438.00 444.40 436.80 440.80 +2.80 706 2,817 +22 Hover/Click
Total Volume and Open Interest 223,976 300,316 +1,979  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240417 38080 38257 37842 37990 -56 222,754 96,244 +2,385 Hover/Click
Sep24 240417 38525 38636 38232 38369 -57 117 298 +15 Hover/Click
Dec24 240417 38705 38784 38504 38504 +61 3 6 +1 Hover/Click
Mar25 240417 38582 38745 38582 38582 -50 0 1 +0 Hover/Click
Total Volume and Open Interest 222,874 96,549 +2,401  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240417 5096.25 5120.50 5047.00 5062.25 -30.25 2,226,105 2,080,316 +5,472 Hover/Click
Sep24 240417 5154.25 5177.00 5104.25 5119.50 -30.25 4,330 17,418 +565 Hover/Click
Dec24 240417 5200.00 5233.25 5160.25 5175.00 -30.00 175 3,551 +3 Hover/Click
Mar25 240417 5229.50 5263.50 5229.50 5229.50 -30.00 1 279 +0 Hover/Click
Total Volume and Open Interest 2,230,611 2,102,305 +6,040  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240417 17897.00 17968.50 17615.25 17658.50 -222.75 797,316 254,959 +3,322 Hover/Click
Sep24 240417 18140.00 18196.00 17842.25 17884.25 -223.00 1,553 2,093 +217 Hover/Click
Dec24 240417 18360.75 18406.00 18076.75 18101.75 -223.25 58 160 -7 Hover/Click
Total Volume and Open Interest 798,927 257,219 +3,532  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240417 2880.50 2895.60 2848.90 2852.30 -24.20 13,327 36,017 -71 Hover/Click
Sep24 240417 2871.50 2910.60 2871.50 2871.50 -23.90 0 2 +0 Hover/Click
Dec24 240417 2891.60 2891.60 2891.60 2891.60 -21.00       Hover/Click
Total Volume and Open Interest 13,327 36,019 -71  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 144,512 51,773 -11,150  
May24 240417 17.35 18.00 16.95 17.21 -0.25 197,769 176,511 +7,982  
Jun24 240417 17.65 18.20 17.30 17.52 -0.14 53,032 63,494 +2,671  
Jul24 240417 18.15 18.58 17.86 18.03 -0.11 26,147 37,834 +3,493  
Total Volume and Open Interest 456,540 388,715 +5,478  
S & P 600(CME)
Jun24 240417 1255.10 1270.50 1251.20 1251.20 -9.90 0 574 +0  
Sep24 240417 1265.40 1265.40 1265.40 1265.40 -9.30        
Total Volume and Open Interest 0 574 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240417 1983.30 2000.90 1959.20 1962.00 -20.80 258,842 479,821 -618 Hover/Click
Sep24 240417 2006.40 2020.60 1980.80 1982.80 -20.90 124 689 +14 Hover/Click
Dec24 240417 2002.40 2002.40 2002.40 2002.40 -18.30       Hover/Click
Total Volume and Open Interest 258,966 480,510 -604  
Nikkei 225(CME)
Jun24 240417 38545 38695 37665 37810 -685 11,224 16,081 -145  
Sep24 240417 37925 38695 37730 37825 -680 2 10 +0  
Total Volume and Open Interest 11,226 16,091 -145  
Nikkei 225(SGX) Weekly Monthly
Jun24 240417 38390 38670 37830 37905 -515 43,477 107,033 +80  
Sep24 240417 38300 38300 37860 37860 -515 2 172 +0  
Dec24 240417 37645 37645 37645 37645 -515 0 4,733 +0  
Total Volume and Open Interest 43,482 115,137 +83  
Nikkei 225 Mini(JPX)
Jun24 240417 38430 38670 37840 37840 -550 1,000,169 366,607 -4,924  
Sep24 240417 38410 38635 37805 37810 -580 21,984 9,335 +908  
Dec24 240417 38135 38415 37590 37590 -550 2,613 4,638 +504  
Total Volume and Open Interest 1,068,009 422,901 -2,903  
Nikkei 225(JPX)
Jun24 240417 38430 38660 37840 37840 -550 60,310 205,116 -4,069  
Sep24 240417 38380 38580 37810 37810 -580 300 7,798 +27  
Dec24 240417 38300 38300 37590 37590 -550 23 41,426 +103  
Total Volume and Open Interest 60,666 275,162 -3,951  
Nikkei 225(CME) Yen
Jun24 240417 38510 38665 37630 37780 -685 32,060 48,697 +759  
Sep24 240417 38245 38610 37625 37755 -685 9 19 +0  
Dec24 240417 37765 37765 37765 37765 -690        
Total Volume and Open Interest 32,073 48,720 +761  
Nikkei 225(CME) e-Mini Yen
Jun24 240417 37780 37780 37780 37780 -685 0 1 +0  
Sep24 240417 37755 37755 37755 37755 -685        
Dec24 240417 37765 37765 37765 37765 -690        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240417 7965.0 8065.5 7938.0 7985.0 +47.5 111,153 193,340 -8,074  
May24 240417 7892.0 7995.0 7867.0 7914.0 +47.5 45,672 13,362 +687  
Jun24 240417 7867.0 7886.5 7848.5 7871.0 +48.5 90 2,415 -5  
Sep24 240417 7944.0 7944.0 7944.0 7944.0 +49.0        
Dec24 240417 7993.0 7993.0 7993.0 7993.0 +49.0 0 15 +0  
Mar25 240417 8052.0 8052.0 8052.0 8052.0 +53.5        
Total Volume and Open Interest 156,915 209,132 -7,392  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240417 16284 16323 16160 16294 +10 113,777 125,855 +3,307  
May24 240417 16213 16238 16082 16218 +12 1,595 7,948 +407  
Jun24 240417 16140 16170 16024 16148 +11 181 5,481 +22  
Total Volume and Open Interest 115,662 149,593 +3,804  
DAX(EUREX) Weekly Monthly
Jun24 240417 18010.0 18127.0 17945.0 18008.0 +44.0 69,488 72,098 +2,071  
Sep24 240417 18200.0 18205.0 18150.0 18187.0 +44.0 22 64 +8  
Dec24 240417 18355.0 18355.0 18355.0 18355.0 +87.0 5 147 +5  
Total Volume and Open Interest 69,515 72,309 +2,084  
Mini-DAX(EUREX)
Jun24 240417 17999.0 18125.0 17944.0 18008.0 +44.0 50,335 10,856 +495  
Sep24 240417 18128.0 18282.0 18128.0 18187.0 +44.0 23 65 -25  
Dec24 240417 18355.0 18355.0 18355.0 18355.0 +87.0 0 6 +0  
Total Volume and Open Interest 50,358 10,927 +470  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240417 4890 4922 4842 4876 +12 1,102,440 2,733,032 +82,644  
Sep24 240417 4916 4960 4892 4916 +13 103 5,907 -25  
Dec24 240417 4942 4942 4942 4942 +12 0 25,502 +0  
Total Volume and Open Interest 1,102,543 2,764,506 +82,619  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240417 11128 11222 11112 11163 +23 25,638 167,683 -425  
Sep24 240417 11196 11196 11196 11196 +22 39 89 +29  
Dec24 240417 11231 11231 11231 11231 +22 0 1,201 +0  
Total Volume and Open Interest 25,677 168,981 -396  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240417 7857.50 7912.00 7808.00 7877.50 +47.00 103,850 536,483 -2,399  
Sep24 240417 7843.00 7933.00 7843.00 7909.50 +46.00 4 153 +2  
Dec24 240417 7960.50 7960.50 7960.50 7960.50 +46.00 0 165 +0  
Total Volume and Open Interest 103,854 536,801 -2,397  
SPI 200(SFE) Weekly Monthly
Jun24 240417 7632.0 7668.0 7582.0 7645.0 +10.0 46,128 274,181 -3,516  
Sep24 240417 7612.0 7612.0 7612.0 7612.0 +10.0 0 48 +0  
Dec24 240417 7595.0 7595.0 7595.0 7595.0 +10.0 0 44 +0  
Total Volume and Open Interest 46,626 274,763 -3,589  
FTSE MIB(ISE)
Jun24 240417 32805.00 33170.00 32680.00 32984.00 +238.00 13,718 114,600 +112  
Sep24 240417 32840.00 33290.00 32840.00 33114.00 +228.00 18 98 +11  
Dec24 240417 33057.00 33057.00 33057.00 33057.00 +238.00        
Total Volume and Open Interest 13,736 114,698 +123  
KOSPI 200(KFE)
Jun24 240417 360.00 360.45 354.35 354.70 -3.45 268,307 251,814 -5,359  
Sep24 240417 361.50 362.00 356.25 356.55 -3.35 295 11,148 +114  
Dec24 240417 363.80 363.80 359.45 359.45 -2.45 4 15,710 -2  
Total Volume and Open Interest 268,609 281,655 -5,247  
GSCI(CME) Weekly Monthly
May24 240417 594.90 594.90 585.90 587.30 -9.80 36 611 +7  
Jun24 240417 587.30 587.30 586.55 587.30 -9.80        
Jul24 240417 589.80 589.80 589.80 589.80 -4.80        
Total Volume and Open Interest 36 611 -112  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!