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 Thu April 18, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240418 1149.00 1149.75 1133.00 1134.25 -15.25 148,376 214,649 -11,377 Hover/Click
Jul24 240418 1164.00 1164.50 1147.75 1149.00 -15.25 125,405 343,893 +15,132 Hover/Click
Aug24 240418 1164.50 1166.25 1150.00 1151.25 -14.50 12,650 29,602 +505 Hover/Click
Sep24 240418 1155.75 1155.75 1140.75 1141.75 -13.25 5,551 24,359 -127 Hover/Click
Nov24 240418 1160.00 1161.00 1148.25 1149.25 -12.00 31,052 169,030 +507 Hover/Click
Jan25 240418 1173.00 1173.25 1161.00 1162.00 -11.75 7,906 24,046 +444 Hover/Click
Mar25 240418 1171.00 1172.00 1161.75 1162.75 -10.50 6,223 37,071 +2,430 Hover/Click
May25 240418 1170.00 1176.25 1166.75 1168.00 -9.75 1,434 13,138 +48 Hover/Click
Jul25 240418 1181.50 1181.50 1173.25 1174.75 -9.75 766 5,713 +201 Hover/Click
Aug25 240418 1167.75 1167.75 1167.75 1167.75 -9.00 1 49 +1 Hover/Click
Sep25 240418 1147.25 1147.25 1147.25 1147.25 -7.75 2 84 -1 Hover/Click
Nov25 240418 1144.50 1145.50 1137.50 1140.25 -7.00 312 5,785 +100 Hover/Click
Jan26 240418 1148.75 1148.75 1148.75 1148.75 -7.00 0 16 +0 Hover/Click
Mar26 240418 1147.75 1147.75 1147.75 1147.75 -7.00 0 26 +0 Hover/Click
Total Volume and Open Interest 339,678 867,734 +7,863  
Soybean Meal(CBOT) Weekly Monthly
May24 240418 338.70 340.10 336.20 338.00 -0.70 52,131 104,646 -7,947 Hover/Click
Jul24 240418 339.60 339.80 336.40 337.40 -2.40 55,251 208,347 +7,485 Hover/Click
Aug24 240418 340.10 340.10 336.90 337.80 -2.80 10,379 26,640 -375 Hover/Click
Sep24 240418 340.10 340.30 337.30 338.10 -3.00 8,009 23,354 -413 Hover/Click
Oct24 240418 340.00 340.00 337.10 337.90 -3.00 4,388 16,062 +143 Hover/Click
Dec24 240418 343.80 343.80 340.10 341.20 -2.60 11,918 66,276 +1,833 Hover/Click
Jan25 240418 343.40 343.80 341.00 342.10 -2.60 2,139 9,126 +8 Hover/Click
Mar25 240418 343.10 343.20 340.40 341.50 -2.70 998 6,720 +193 Hover/Click
May25 240418 341.70 342.60 341.00 342.10 -2.60 218 3,111 +74 Hover/Click
Jul25 240418 344.00 344.40 343.30 344.40 -2.50 54 2,211 -7 Hover/Click
Total Volume and Open Interest 145,506 468,272 +987  
Soybean Oil(CBOT) Weekly Monthly
May24 240418 45.08 45.27 43.79 44.12 -0.88 66,335 117,558 -5,806 Hover/Click
Jul24 240418 45.62 45.83 44.36 44.66 -0.90 75,549 228,520 +11,866 Hover/Click
Aug24 240418 45.81 46.00 44.59 44.88 -0.86 13,356 48,365 +588 Hover/Click
Sep24 240418 45.92 46.04 44.75 45.01 -0.83 11,641 33,928 +1,244 Hover/Click
Oct24 240418 45.91 45.99 44.75 44.99 -0.81 6,099 23,205 +921 Hover/Click
Dec24 240418 46.04 46.18 44.94 45.17 -0.80 21,230 114,134 +2,086 Hover/Click
Jan25 240418 46.28 46.33 45.16 45.35 -0.77 3,342 14,754 +611 Hover/Click
Mar25 240418 46.27 46.43 45.35 45.53 -0.68 1,850 9,633 +487 Hover/Click
May25 240418 46.44 46.55 45.58 45.74 -0.63 684 2,664 +69 Hover/Click
Jul25 240418 46.55 46.66 45.73 45.88 -0.54 474 2,009 -128 Hover/Click
Total Volume and Open Interest 201,141 598,865 +12,055  
Canola(WCE) Weekly Monthly
May24 240418 611.3 615.0 607.1 608.7 -2.9 20,310 47,653 -7,947 Hover/Click
Jul24 240418 623.5 628.8 620.8 622.3 -1.5 46,712 150,680 +10,731 Hover/Click
Nov24 240418 638.1 643.2 635.1 636.6 -1.6 13,685 58,961 +2,272 Hover/Click
Jan25 240418 646.4 651.2 644.9 645.2 -1.3 667 6,175 +201 Hover/Click
Mar25 240418 649.4 649.4 649.4 649.4 -1.0 1 456 +0 Hover/Click
May25 240418 649.0 649.0 649.0 649.0 -0.7 0 75 +0 Hover/Click
Total Volume and Open Interest 81,375 264,015 +5,257  
Corn(CBOT) Weekly Monthly
May24 240418 429.50 431.00 426.25 426.75 -3.50 148,116 304,759 -27,666 Hover/Click
Jul24 240418 440.00 441.00 435.75 436.25 -4.75 122,877 561,942 +13,934 Hover/Click
Sep24 240418 449.25 449.50 444.50 445.00 -4.75 27,967 214,018 -1,907 Hover/Click
Dec24 240418 464.00 464.50 459.50 460.00 -4.75 39,488 339,695 +1,161 Hover/Click
Mar25 240418 477.25 477.50 472.25 473.00 -4.75 4,985 47,523 -463 Hover/Click
May25 240418 484.75 485.00 480.00 480.75 -4.75 1,353 10,960 +134 Hover/Click
Jul25 240418 488.75 489.25 484.25 485.25 -4.50 2,172 12,897 +415 Hover/Click
Sep25 240418 478.75 478.75 475.00 475.50 -4.75 158 2,490 +27 Hover/Click
Dec25 240418 484.00 484.75 479.25 480.25 -4.75 1,019 24,512 +44 Hover/Click
Mar26 240418 490.25 491.00 488.75 489.50 -4.75 26 618 +4 Hover/Click
Total Volume and Open Interest 348,175 1,520,896 -14,314  
Wheat(CBOT) Weekly Monthly
May24 240418 538.00 544.00 534.25 536.75 -0.25 53,008 64,974 -6,687 Hover/Click
Jul24 240418 553.25 559.50 550.00 553.00 +0.75 57,614 202,184 +7,639 Hover/Click
Sep24 240418 570.50 576.00 567.50 570.25 +1.25 15,933 54,364 -518 Hover/Click
Dec24 240418 595.25 600.25 592.00 595.00 +1.75 9,358 56,008 +915 Hover/Click
Mar25 240418 615.00 619.75 612.00 615.25 +2.25 1,458 8,546 +7 Hover/Click
May25 240418 626.00 631.00 624.00 626.75 +2.00 351 2,889 +158 Hover/Click
Total Volume and Open Interest 137,816 391,304 +1,513  
Wheat(KCBT) Weekly Monthly
May24 240418 574.00 583.25 572.25 577.25 +4.50 15,906 44,450 -4,439 Hover/Click
Jul24 240418 569.25 579.50 567.75 575.25 +6.25 31,468 131,191 +2,428 Hover/Click
Sep24 240418 582.50 590.50 579.75 586.75 +5.25 9,213 47,071 -298 Hover/Click
Dec24 240418 602.75 609.25 598.75 605.00 +4.50 4,168 33,455 +434 Hover/Click
Mar25 240418 618.50 624.75 615.00 620.75 +4.25 650 3,166 +124 Hover/Click
May25 240418 627.25 631.75 622.50 628.50 +5.00 166 1,176 +63 Hover/Click
Jul25 240418 623.75 626.25 619.25 623.75 +4.25 98 402 +24 Hover/Click
Total Volume and Open Interest 61,671 261,025 -1,664  
Wheat(MGE) Weekly Monthly
May24 240418 633.25 645.50 633.25 638.75 +5.50 4,885 24,312 -3,339 Hover/Click
Jul24 240418 639.50 650.25 639.25 643.00 +3.75 5,009 27,531 +1,962 Hover/Click
Sep24 240418 650.50 659.75 650.50 652.50 +2.50 1,548 9,464 +475 Hover/Click
Dec24 240418 672.75 675.25 668.25 668.25 +1.25 329 5,434 +91 Hover/Click
Mar25 240418 688.25 688.25 683.00 683.00 unch 36 497 +15 Hover/Click
May25 240418 694.00 694.00 694.00 694.00 unch 0 74 +0 Hover/Click
Total Volume and Open Interest 11,807 67,348 -796  
Oats(CBOT) Weekly Monthly
May24 240418 348.25 358.75 348.25 354.75 +5.50 704 1,806 -624 Hover/Click
Jul24 240418 343.00 348.75 341.50 346.00 +6.00 661 2,031 +149 Hover/Click
Sep24 240418 347.25 347.25 347.25 347.25 +6.00 0 18 +0 Hover/Click
Dec24 240418 346.75 348.00 346.75 348.00 +4.25 40 532 +7 Hover/Click
Total Volume and Open Interest 1,405 4,391 -468  
Rough Rice(CBOT) Weekly Monthly
May24 240418 18.80 19.07 18.75 19.01 +0.18 1,665 2,982 -383 Hover/Click
Jul24 240418 18.75 19.11 18.73 19.09 +0.28 807 2,691 +266 Hover/Click
Sep24 240418 14.92 14.94 14.89 14.93 -0.01 30 2,551 +1 Hover/Click
Nov24 240418 15.04 15.04 15.04 15.04 -0.01 7 103 +1 Hover/Click
Total Volume and Open Interest 2,509 8,361 -115  
Live Cattle(CME) Weekly Monthly
Apr24 240418 181.080 181.380 180.250 181.185 +0.285 2,056 8,184 -959 Hover/Click
Jun24 240418 175.330 176.285 174.735 175.380 +0.050 21,863 115,518 -599 Hover/Click
Aug24 240418 172.800 173.880 172.435 173.535 +0.750 10,478 58,715 +1,074 Hover/Click
Oct24 240418 175.900 176.950 175.535 176.735 +1.000 6,892 41,465 +277 Hover/Click
Dec24 240418 180.000 181.235 179.735 180.935 +0.985 5,237 27,297 +557 Hover/Click
Feb25 240418 183.300 184.580 183.100 184.350 +1.050 1,734 10,412 +284 Hover/Click
Total Volume and Open Interest 48,865 273,036 +644  
Feeder Cattle(CME) Weekly Monthly
Apr24 240418 240.600 241.950 240.200 241.600 +1.165 979 2,481 -337 Hover/Click
May24 240418 240.435 242.800 239.485 242.550 +2.265 6,013 13,213 -770 Hover/Click
Aug24 240418 252.050 254.580 251.400 254.300 +2.170 4,661 20,435 +197 Hover/Click
Sep24 240418 253.330 255.700 252.700 255.300 +1.920 2,233 5,527 -129 Hover/Click
Oct24 240418 253.985 256.200 253.380 255.700 +1.715 1,234 4,815 +32 Hover/Click
Nov24 240418 253.750 255.535 253.150 255.080 +1.430 696 3,007 +116 Hover/Click
Jan25 240418 250.200 252.235 250.130 251.685 +1.635 250 2,238 +37 Hover/Click
Total Volume and Open Interest 16,091 51,891 -842  
Lean Hogs(CME) Weekly Monthly
May24 240418 94.500 94.880 93.650 94.730 -0.200 661 6,171 -76  
Jun24 240418 102.180 102.830 101.180 102.700 -0.030 20,358 102,003 -839 Hover/Click
Jul24 240418 103.650 104.400 102.880 104.350 +0.050 7,120 41,775 +355 Hover/Click
Aug24 240418 101.750 101.900 100.780 101.780 -0.300 5,016 39,571 -486 Hover/Click
Oct24 240418 85.300 85.350 84.600 85.180 -0.400 3,779 52,932 +97 Hover/Click
Dec24 240418 76.450 76.780 76.050 76.380 -0.420 2,047 36,392 -147 Hover/Click
Feb25 240418 79.880 79.950 79.200 79.580 -0.420 596 7,417 +122 Hover/Click
Apr25 240418 83.850 83.850 83.030 83.430 -0.420 169 2,975 +115 Hover/Click
Total Volume and Open Interest 39,759 290,624 -861  
Class III Milk(CME) Weekly Monthly
Apr24 240418 15.55 15.58 15.52 15.57 +0.10 323 4,958 -27 Hover/Click
May24 240418 17.21 17.48 17.19 17.38 +0.16 1,657 6,143 -575 Hover/Click
Jun24 240418 17.51 17.78 17.51 17.63 +0.08 585 3,929 +134 Hover/Click
Jul24 240418 18.10 18.15 17.94 18.02 -0.04 211 1,915 +47 Hover/Click
Aug24 240418 18.41 18.47 18.29 18.41 +0.01 96 1,351 +21 Hover/Click
Sep24 240418 18.59 18.62 18.50 18.60 +0.05 57 1,243 +25 Hover/Click
Oct24 240418 18.57 18.57 18.45 18.57 +0.07 12 1,064 +3 Hover/Click
Nov24 240418 18.33 18.34 18.27 18.33 unch 8 1,097 +3 Hover/Click
Dec24 240418 18.06 18.11 18.06 18.11 unch 2 973 +2 Hover/Click
Jan25 240418 18.10 18.12 18.05 18.05 unch 7 605 +0 Hover/Click
Feb25 240418 18.03 18.03 18.03 18.03 unch 211 588 +80 Hover/Click
Mar25 240418 18.05 18.05 18.05 18.05 unch 4 525 +1 Hover/Click
Apr25 240418 17.90 17.90 17.90 17.90 unch 0 375 +0 Hover/Click
Total Volume and Open Interest 3,175 25,432 -284  
Cocoa(ICE) Weekly Monthly
May24 240418 10620 11388 10530 11311 +971 4,386 11,616 -2,277 Hover/Click
Jul24 240418 10466 11126 10277 11035 +969 17,708 55,671 -1,072 Hover/Click
Sep24 240418 9882 10517 9791 10444 +882 7,334 30,632 +703 Hover/Click
Dec24 240418 9000 9517 8888 9442 +773 4,446 34,766 +326 Hover/Click
Mar25 240418 8010 8420 7926 8371 +626 2,877 14,959 -170 Hover/Click
May25 240418 7499 7844 7494 7805 +521 532 6,229 +6 Hover/Click
Jul25 240418 7159 7417 7154 7379 +425 190 4,726 -29 Hover/Click
Total Volume and Open Interest 37,599 159,325 -2,495  
Coffee "C"(ICE) Weekly Monthly
May24 240418 252.10 253.70 239.50 239.85 -8.10 12,609 12,688 -6,897 Hover/Click
Jul24 240418 244.00 245.40 230.45 231.10 -9.25 41,004 122,721 -151 Hover/Click
Sep24 240418 240.95 243.30 228.75 229.35 -9.05 18,352 49,820 +3,077 Hover/Click
Dec24 240418 237.40 241.20 227.00 227.55 -8.90 11,415 33,669 +1,905 Hover/Click
Mar25 240418 237.25 239.35 226.25 226.85 -8.55 1,723 11,706 +399 Hover/Click
May25 240418 236.15 237.30 225.15 225.90 -8.10 822 3,760 -130 Hover/Click
Total Volume and Open Interest 88,008 242,871 -486  
Orange Juice(ICE) Weekly Monthly
May24 240418 363.00 368.60 358.00 359.50 -3.35 819 3,703 -268 Hover/Click
Jul24 240418 363.60 367.25 359.20 361.55 -1.05 705 4,043 +408 Hover/Click
Sep24 240418 363.15 363.80 360.75 360.75 -1.40 25 799 +11 Hover/Click
Nov24 240418 357.65 357.65 357.65 357.65 -0.60 1 100 +0 Hover/Click
Jan25 240418 352.10 352.10 352.10 352.10 -0.60 0 44 +0 Hover/Click
Mar25 240418 346.00 346.00 346.00 346.00 -0.60 0 3 +0 Hover/Click
Total Volume and Open Interest 1,550 8,693 +151  
Sugar #11(ICE) Weekly Monthly
May24 240418 19.50 19.77 19.25 19.59 +0.27 69,518 109,648 -17,143 Hover/Click
Jul24 240418 19.47 19.71 19.21 19.54 +0.27 112,086 296,269 +10,574 Hover/Click
Oct24 240418 19.55 19.76 19.27 19.60 +0.28 52,571 163,203 +4,189 Hover/Click
Mar25 240418 19.73 19.99 19.52 19.83 +0.28 27,255 107,012 +182 Hover/Click
May25 240418 19.10 19.38 18.95 19.19 +0.23 10,395 50,215 +27 Hover/Click
Jul25 240418 18.75 19.02 18.67 18.83 +0.17 9,912 33,045 +2,116 Hover/Click
Oct25 240418 18.90 19.04 18.74 18.83 +0.11 4,570 26,891 +50 Hover/Click
Mar26 240418 19.04 19.25 19.00 19.04 +0.07 1,575 12,094 -142 Hover/Click
Total Volume and Open Interest 290,262 811,191 +426  
London Cocoa(LCE) Weekly Monthly
May24 240418 2447 3255 2447 3126 +839 2,696 42,445 -626 Hover/Click
Jul24 240418 2191 2981 2174 2864 +833 9,831 45,032 +949 Hover/Click
Sep24 240418 1668 2352 1668 2210 +719 5,460 46,109 -784 Hover/Click
Dec24 240418 779 1410 779 1262 +626 5,634 45,252 -638 Hover/Click
Mar25 240418 6450 270 6450 237 -6103 4,173 42,820 -365 Hover/Click
May25 240418 6050 6339 6050 6309 +376 1,588 12,548 +3 Hover/Click
Jul25 240418 5848 5989 5774 5956 +295 969 8,613 +120 Hover/Click
Total Volume and Open Interest 30,955 249,261 -1,080  
London Sugar(LCE) Weekly Monthly
Aug24 240418 562.10 572.20 560.00 568.90 +9.60 12,092 39,222 -102 Hover/Click
Oct24 240418 542.70 548.40 540.20 547.20 +7.20 3,441 14,454 +193 Hover/Click
Dec24 240418 534.60 539.00 532.70 537.00 +5.00 1,459 8,652 +255 Hover/Click
Mar25 240418 533.00 538.90 531.90 535.80 +5.10 816 9,804 -164 Hover/Click
May25 240418 536.80 536.80 530.00 533.70 +5.00 248 2,679 +48 Hover/Click
Total Volume and Open Interest 18,479 77,225 +408  
Cotton(ICE) Weekly Monthly
May24 240418 79.65 79.93 77.41 78.10 -1.46 15,199 14,315 -5,065 Hover/Click
Jul24 240418 81.55 81.89 79.70 80.61 -0.72 42,293 92,356 -1,137 Hover/Click
Oct24 240418 79.34 79.55 78.13 78.13 -0.93 68 186 +23 Hover/Click
Dec24 240418 78.60 79.00 77.30 77.41 -1.13 15,620 81,988 +1,058 Hover/Click
Mar25 240418 80.18 80.21 78.97 79.10 -0.74 2,038 9,701 +435 Hover/Click
May25 240418 81.21 81.21 80.08 80.35 -0.56 238 1,692 +18 Hover/Click
Total Volume and Open Interest 76,132 203,577 -4,675  
Crude Oil(NYM) Weekly Monthly
May24 240418 82.79 83.47 81.56 82.73 +0.04 241,343 116,585 -15,023 Hover/Click
Jun24 240418 82.28 82.84 81.06 82.10 -0.05 217,436 367,895 +4,836 Hover/Click
Jul24 240418 81.78 82.23 80.64 81.52 -0.09 92,057 196,773 +3,540 Hover/Click
Aug24 240418 81.23 81.54 80.13 80.87 -0.13 46,066 96,745 +7,913 Hover/Click
Sep24 240418 80.54 80.80 79.52 80.17 -0.14 42,241 120,947 -1,806 Hover/Click
Oct24 240418 79.80 80.02 78.89 79.45 -0.16 12,610 71,452 +738 Hover/Click
Nov24 240418 79.11 79.34 78.27 78.77 -0.18 7,625 52,337 -670 Hover/Click
Dec24 240418 78.54 78.70 77.65 78.13 -0.18 47,441 186,422 +664 Hover/Click
Jan25 240418 77.79 78.03 77.17 77.48 -0.20 3,128 40,521 -394 Hover/Click
Feb25 240418 77.39 77.43 76.66 76.90 -0.18 1,035 31,116 -171 Hover/Click
Mar25 240418 76.76 76.87 76.00 76.35 -0.17 5,018 45,142 +98 Hover/Click
Apr25 240418 76.21 76.22 75.73 75.84 -0.16 410 26,523 -36 Hover/Click
May25 240418 75.02 75.73 74.90 75.37 -0.16 382 22,330 +52 Hover/Click
Jun25 240418 75.34 75.48 74.64 74.93 -0.16 13,924 99,694 -1,148 Hover/Click
Jul25 240418 74.47 74.47 74.47 74.47 -0.16 294 20,693 +200 Hover/Click
Aug25 240418 74.04 74.04 74.04 74.04 -0.15 195 14,185 -33 Hover/Click
Total Volume and Open Interest 769,142 1,799,606 -1,090  
e-miNY Crude Oil(NYM)
May24 240418 82.850 83.450 81.600 82.725 +0.025 8,036 1,176 -286  
Jun24 240418 82.250 82.825 81.075 82.100 -0.050 2,668 965 +405  
Jul24 240418 81.750 82.175 80.675 81.525 -0.075 83 131 -22  
Aug24 240418 80.875 81.100 80.700 80.875 -0.125 3 62 -1  
Sep24 240418 80.100 80.300 79.925 80.175 -0.125 3 81 +1  
Oct24 240418 79.450 79.800 79.450 79.450 -0.150 1 9 +0  
Nov24 240418 78.700 78.775 78.700 78.775 -0.175 2 9 +0  
Dec24 240418 78.525 78.650 77.750 78.125 -0.175 13 182 +1  
Jan25 240418 77.850 78.050 77.250 77.500 -0.175 0 2 +0  
Feb25 240418 76.900 76.900 76.900 76.900 -0.175        
Total Volume and Open Interest 10,809 2,655 +98  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240418 257.87 258.69 252.60 253.39 -4.08 34,627 46,111 -2,823 Hover/Click
Jun24 240418 258.45 259.26 253.50 254.22 -3.87 51,598 83,477 +4,568 Hover/Click
Jul24 240418 259.13 259.78 254.33 255.08 -3.59 24,100 38,837 +2,054 Hover/Click
Aug24 240418 259.77 260.22 255.06 255.94 -3.23 16,466 26,487 -209 Hover/Click
Sep24 240418 260.06 260.64 255.56 256.66 -2.90 15,724 34,891 +2,676 Hover/Click
Oct24 240418 260.35 260.66 255.75 256.95 -2.63 7,786 17,411 +806 Hover/Click
Nov24 240418 257.53 260.20 255.40 256.61 -2.48 3,164 17,946 +66 Hover/Click
Dec24 240418 258.75 259.27 254.46 255.69 -2.40 13,064 34,347 +837 Hover/Click
Jan25 240418 258.08 258.60 253.97 255.20 -2.25 1,279 9,631 -223 Hover/Click
Feb25 240418 256.87 257.33 252.87 254.04 -2.18 719 3,506 -15 Hover/Click
Mar25 240418 255.40 255.58 251.09 252.31 -2.11 1,009 4,634 +105 Hover/Click
Apr25 240418 253.80 253.80 249.25 250.08 -2.01 279 3,951 -3 Hover/Click
May25 240418 251.89 251.89 247.95 248.72 -1.99 312 1,259 -22 Hover/Click
Jun25 240418 248.00 250.36 246.46 247.55 -1.93 679 5,464 +102 Hover/Click
Total Volume and Open Interest 171,163 339,288 +7,995  
RBOB Gasoline(NYM) Weekly Monthly
May24 240418 273.31 274.49 269.05 271.37 -1.50 72,197 81,521 -11,847 Hover/Click
Jun24 240418 270.31 271.36 266.35 268.46 -1.46 81,139 103,791 +1,058 Hover/Click
Jul24 240418 265.62 266.80 262.22 264.01 -1.44 32,970 67,679 -809 Hover/Click
Aug24 240418 260.58 261.39 257.31 258.64 -1.68 17,266 30,326 +166 Hover/Click
Sep24 240418 254.49 255.11 251.25 252.62 -1.52 19,521 37,972 +986 Hover/Click
Oct24 240418 234.40 234.58 231.10 232.28 -1.69 6,732 22,653 +1,291 Hover/Click
Nov24 240418 226.79 227.53 224.49 225.46 -1.39 4,260 19,138 +1,431 Hover/Click
Dec24 240418 222.19 222.85 219.18 220.87 -1.03 8,438 26,940 +1,295 Hover/Click
Jan25 240418 218.56 219.94 216.85 218.14 -0.86 1,123 8,770 -230 Hover/Click
Feb25 240418 218.45 218.52 216.68 217.55 -0.93 355 1,967 +23 Hover/Click
Total Volume and Open Interest 244,864 415,929 -6,448  
e-miNY RBOB Gasoline(NYM)
May24 240418 271.37 271.37 271.37 271.37 -1.50 1 2 +1  
Jun24 240418 268.46 268.46 268.46 268.46 -1.46        
Jul24 240418 264.01 264.01 264.01 264.01 -1.44        
Aug24 240418 258.64 258.64 258.64 258.64 -1.68        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
May24 240418 1.722 1.780 1.713 1.757 +0.045 231,556 137,612 -26,422 Hover/Click
Jun24 240418 1.971 2.004 1.964 1.986 +0.024 133,965 230,005 +13,931 Hover/Click
Jul24 240418 2.303 2.329 2.293 2.311 +0.017 88,412 251,315 +474 Hover/Click
Aug24 240418 2.419 2.439 2.404 2.421 +0.014 38,224 79,263 -48 Hover/Click
Sep24 240418 2.413 2.434 2.400 2.419 +0.017 40,485 146,333 +3,443 Hover/Click
Oct24 240418 2.525 2.541 2.507 2.528 +0.019 36,715 103,966 -502 Hover/Click
Nov24 240418 2.923 2.947 2.917 2.939 +0.019 12,678 54,224 +846 Hover/Click
Dec24 240418 3.486 3.499 3.469 3.488 +0.014 9,897 67,688 +69 Hover/Click
Jan25 240418 3.755 3.766 3.735 3.756 +0.014 16,780 83,642 +2,264 Hover/Click
Feb25 240418 3.577 3.592 3.562 3.588 +0.018 3,545 38,075 +173 Hover/Click
Mar25 240418 3.224 3.239 3.211 3.233 +0.013 11,185 81,702 +982 Hover/Click
Apr25 240418 3.018 3.039 3.009 3.029 +0.010 14,811 71,373 +477 Hover/Click
May25 240418 3.092 3.107 3.076 3.096 +0.006 4,180 29,897 +554 Hover/Click
Jun25 240418 3.259 3.281 3.250 3.268 +0.003 2,027 10,783 -308 Hover/Click
Jul25 240418 3.450 3.465 3.433 3.449 +0.001 2,804 20,768 +605 Hover/Click
Aug25 240418 3.477 3.509 3.477 3.493 unch 898 9,209 +155 Hover/Click
Total Volume and Open Interest 658,003 1,582,452 -2,315  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240418 87.42 87.80 86.09 87.11 -0.18 323,523 494,328 -19,192 Hover/Click
Jul24 240418 86.76 87.07 85.55 86.40 -0.20 242,766 520,549 +20,384 Hover/Click
Aug24 240418 86.08 86.33 84.96 85.70 -0.20 118,891 233,571 +13,948 Hover/Click
Sep24 240418 85.40 85.60 84.34 85.00 -0.20 77,384 195,310 +6,687 Hover/Click
Oct24 240418 84.74 84.91 83.71 84.32 -0.20 33,238 122,623 +2,034 Hover/Click
Nov24 240418 84.13 84.27 83.14 83.69 -0.21 24,537 89,954 +1,115 Hover/Click
Dec24 240418 83.50 83.66 82.57 83.07 -0.22 92,947 247,027 -1,180 Hover/Click
Jan25 240418 82.91 83.04 82.01 82.45 -0.23 9,517 55,681 +767 Hover/Click
Feb25 240418 82.31 82.42 81.48 81.85 -0.23 8,620 46,406 -798 Hover/Click
Mar25 240418 81.72 81.86 80.93 81.29 -0.22 9,123 45,215 -541 Hover/Click
Apr25 240418 81.29 81.34 80.44 80.77 -0.22 3,561 29,405 +597 Hover/Click
May25 240418 80.73 80.88 80.00 80.31 -0.21 4,897 30,663 +1,248 Hover/Click
Jun25 240418 80.36 80.48 79.62 79.90 -0.20 20,616 84,272 +743 Hover/Click
Jul25 240418 79.64 79.64 79.39 79.50 -0.20 859 15,093 +131 Hover/Click
Total Volume and Open Interest 1,016,519 2,514,048 +31,508  
Gas Oil(ICE) Weekly Monthly
May24 240418 793.00 795.75 773.50 778.25 -28.50 80,168 128,155 -6,071 Hover/Click
Jun24 240418 794.00 796.50 775.75 780.75 -26.25 81,049 165,837 +5,006 Hover/Click
Jul24 240418 794.75 796.75 777.50 782.25 -24.50 46,096 91,983 +2,697 Hover/Click
Aug24 240418 794.50 796.50 778.25 782.75 -23.50 27,538 56,432 +255 Hover/Click
Sep24 240418 793.50 795.75 778.50 783.00 -22.25 25,733 72,664 -977 Hover/Click
Oct24 240418 792.50 794.25 779.00 783.25 -21.25 13,871 49,800 +1,488 Hover/Click
Nov24 240418 787.00 789.25 774.50 779.00 -20.50 6,370 30,581 +194 Hover/Click
Dec24 240418 780.50 783.25 768.25 772.25 -20.25 25,597 96,788 +1,957 Hover/Click
Total Volume and Open Interest 316,788 813,769 +5,961  
WTI Crude Oil(ICE) Weekly Monthly
May24 240418 82.82 83.46 81.63 82.73 +0.04 37,632 45,802 -5,509 Hover/Click
Jun24 240418 82.26 82.85 81.08 82.10 -0.05 74,416 110,454 +10,322 Hover/Click
Jul24 240418 81.86 82.22 80.66 81.52 -0.09 62,644 76,071 +2,833 Hover/Click
Aug24 240418 81.22 81.53 80.14 80.87 -0.13 37,208 32,000 +1,675 Hover/Click
Sep24 240418 80.57 80.74 79.54 80.17 -0.14 29,215 47,024 -95 Hover/Click
Oct24 240418 79.89 80.04 78.89 79.45 -0.16 9,855 13,736 -134 Hover/Click
Nov24 240418 78.74 79.24 78.28 78.77 -0.18 2,298 14,701 +40 Hover/Click
Dec24 240418 78.49 78.57 77.67 78.13 -0.18 10,548 93,493 +927 Hover/Click
Jan25 240418 77.49 77.49 77.49 77.49 -0.19 375 10,215 +18 Hover/Click
Feb25 240418 76.90 76.90 76.90 76.90 -0.18 225 4,544 +38 Hover/Click
Mar25 240418 76.21 76.35 76.21 76.35 -0.17 834 8,305 -15 Hover/Click
Apr25 240418 75.84 75.84 75.84 75.84 -0.16 51 3,359 -5 Hover/Click
May25 240418 75.37 75.37 75.37 75.37 -0.16 11 3,203 +0 Hover/Click
Jun25 240418 75.03 75.25 74.93 74.93 -0.16 1,566 22,640 +155 Hover/Click
Jul25 240418 74.47 74.47 74.47 74.47 -0.16 141 4,091 -6 Hover/Click
Aug25 240418 74.04 74.04 74.04 74.04 -0.15 100 3,613 +87 Hover/Click
Total Volume and Open Interest 270,156 593,161 +10,385  
US Dollar Index(ICE) Weekly Monthly
Jun24 240418 105.790 106.010 105.570 105.982 +0.217 16,567 43,553 +825 Hover/Click
Sep24 240418 105.310 105.603 105.240 105.603 +0.198 45 511 +8 Hover/Click
Dec24 240418 105.253 105.253 105.253 105.253 +0.198 0 5 +0 Hover/Click
Total Volume and Open Interest 16,612 44,069 +833  
Australian Dollar(CME) Weekly Monthly
Jun24 240418 64.46 64.67 64.28 64.31 -0.17 120,939 232,702 +8,656 Hover/Click
Sep24 240418 64.66 64.83 64.47 64.47 -0.17 58 685 +10 Hover/Click
Dec24 240418 64.61 64.96 64.61 64.61 -0.16 27 802 +23 Hover/Click
Total Volume and Open Interest 121,544 234,919 +8,839  
British Pound(CME) Weekly Monthly
Jun24 240418 124.60 124.88 124.37 124.39 -0.17 113,158 223,924 +3,169 Hover/Click
Sep24 240418 124.61 124.95 124.47 124.47 -0.17 200 3,471 +90 Hover/Click
Dec24 240418 124.83 125.02 124.57 124.57 -0.17 16 1,103 +3 Hover/Click
Total Volume and Open Interest 113,690 229,420 +3,248  
Canadian Dollar(CME) Weekly Monthly
Jun24 240418 72.69 72.84 72.63 72.66 -0.02 111,464 229,537 +4,816 Hover/Click
Sep24 240418 72.82 72.96 72.76 72.79 -0.02 622 4,585 +20 Hover/Click
Dec24 240418 73.00 73.09 72.92 72.92 -0.03 251 1,968 +237 Hover/Click
Mar25 240418 73.07 73.23 73.05 73.07 -0.02 5 265 +3 Hover/Click
Total Volume and Open Interest 113,302 237,238 +5,178  
Japanese Yen(CME) Weekly Monthly
Jun24 240418 65.36 65.54 65.22 65.26 -0.14 151,679 325,381 +32 Hover/Click
Sep24 240418 66.26 66.41 66.11 66.15 -0.14 236 1,785 +70 Hover/Click
Dec24 240418 67.24 67.27 66.99 67.02 -0.13 16 418 -8 Hover/Click
Total Volume and Open Interest 152,232 331,110 +126  
Swiss Franc(CME) Weekly Monthly
Jun24 240418 110.60 110.85 110.31 110.36 -0.24 26,670 92,839 -154 Hover/Click
Sep24 240418 111.77 111.99 111.49 111.52 -0.24 5 401 +5 Hover/Click
Dec24 240418 112.72 113.16 112.72 112.72 -0.23 10 90 +0 Hover/Click
Total Volume and Open Interest 26,685 93,411 -149  
EuroFX(CME) Weekly Monthly
Jun24 240418 107.00 107.16 106.67 106.71 -0.26 259,272 649,425 -181 Hover/Click
Sep24 240418 107.42 107.60 107.12 107.16 -0.26 718 3,797 -39 Hover/Click
Dec24 240418 107.85 108.09 107.65 107.65 -0.26 208 2,032 -129 Hover/Click
Total Volume and Open Interest 261,253 658,865 -353  
Mexican Peso(CME) Weekly Monthly
Jun24 240418 583.75 585.25 576.88 579.50 -4.38 134,400 286,308 -5,793 Hover/Click
Sep24 240418 575.75 576.75 569.25 571.25 -4.25 2 15 +1 Hover/Click
Total Volume and Open Interest 134,402 286,335 -5,792  
Brazilian Real(CME) Weekly Monthly
May24 240418 189.90 190.90 189.15 189.90 -0.90 23,191 54,575 +1,218  
Jun24 240418 190.05 190.35 188.70 189.45 -0.85 1,115 4,375 +564 Hover/Click
Jul24 240418 185.85 189.05 185.85 189.05 -0.85        
Aug24 240418 188.45 188.45 188.45 188.45 -0.85        
Total Volume and Open Interest 24,306 58,950 +1,782  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240418 114~260 115~060 114~020 114~040 -0~230 651,475 1,545,260 -8,978 Hover/Click
Sep24 240418 114~270 115~050 114~050 114~060 -0~220 372 996 +71 Hover/Click
Dec24 240418 114~060 114~060 114~060 114~060 -0~220 1 20 +1 Hover/Click
Total Volume and Open Interest 651,848 1,546,276 -8,906  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240418 108~035 108~105 107~205 107~225 -0~145 2,874,408 4,434,135 +16,710 Hover/Click
Sep24 240418 108~135 108~180 107~290 107~310 -0~145 200 1,562 +34 Hover/Click
Dec24 240418 108~135 108~135 108~135 108~135 -0~145       Hover/Click
Total Volume and Open Interest 2,874,608 4,435,697 +16,744  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240418 105~070 105~112 104~292 104~302 -0~094 1,655,336 6,009,746 -32,416 Hover/Click
Sep24 240418 105~100 105~212 105~080 105~084 -0~096 1,263 6,731 +1,260 Hover/Click
Dec24 240418 105~234 105~234 105~234 105~234 -0~096       Hover/Click
Total Volume and Open Interest 1,656,599 6,016,477 -31,156  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240418 101~187 101~202 101~150 101~153 -0~035 929,426 3,987,219 +32,591 Hover/Click
Sep24 240418 101~260 101~260 101~244 101~244 -0~037 40 73 +14 Hover/Click
Dec24 240418 102~051 102~051 102~051 102~051 -0~037       Hover/Click
Total Volume and Open Interest 929,466 3,987,292 +32,605  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240418 94.935 94.940 94.905 94.915 +0.015 135,023 285,846 +4,696  
Sep24 240418 95.110 95.120 95.070 95.080 +0.020 108,672 221,349 +1,476  
Dec24 240418 95.295 95.305 95.240 95.255 +0.020 168,799 347,883 -115  
Mar25 240418 95.450 95.470 95.395 95.420 +0.025 99,842 185,065 +2,710  
Jun25 240418 95.600 95.625 95.540 95.570 +0.030 80,192 170,757 -318  
Sep25 240418 95.725 95.760 95.670 95.700 +0.025 59,563 132,335 +2,084  
Dec25 240418 95.840 95.880 95.780 95.815 +0.020 66,189 167,077 +811  
Mar26 240418 95.940 95.970 95.875 95.905 +0.015 31,871 97,627 -104  
Jun26 240418 96.020 96.050 95.960 95.985 +0.015 22,107 63,186 -750  
Sep26 240418 96.090 96.115 96.030 96.055 +0.015 21,146 52,958 +1,227  
Dec26 240418 96.145 96.175 96.090 96.110 +0.015 22,130 53,752 -2,152  
Mar27 240418 96.190 96.220 96.140 96.160 +0.015 16,786 53,296 -438  
Jun27 240418 96.230 96.260 96.180 96.200 +0.015 11,516 35,539 -1,237  
Sep27 240418 96.255 96.280 96.200 96.225 +0.015 8,149 27,573 -213  
Dec27 240418 96.280 96.295 96.215 96.240 +0.015 8,680 35,407 -78  
Mar28 240418 96.280 96.305 96.225 96.250 +0.015 7,479 16,650 +1,717  
Jun28 240418 96.300 96.315 96.235 96.260 +0.015 6,427 7,452 +1,288  
Sep28 240418 96.310 96.325 96.240 96.265 +0.015 2,885 4,227 +561  
Total Volume and Open Interest 895,308 2,209,146 +13,744  
Ultra T-Bond(CBOT)
Jun24 240418 121~05 121~22 120~09 120~10 -0~30 419,400 1,608,434 +441  
Sep24 240418 121~12 121~12 120~18 120~18 -0~30 1 37 +1  
Dec24 240418 121~24 121~24 121~24 121~24 -0~30        
Total Volume and Open Interest 419,401 1,608,471 +442  
Ultra 10-Yr T-Note(CBOT)
Jun24 240418 111~025 111~105 110~165 110~185 -0~175 770,370 2,062,117 +5,702  
Sep24 240418 110~295 110~295 110~295 110~295 -0~175 0 1 +0  
Dec24 240418 111~085 111~085 111~085 111~085 -0~175        
Total Volume and Open Interest 770,370 2,062,118 +5,702  
30 Day Federal Funds(CBOT)
Apr24 240418 94.670 94.673 94.670 94.670 unch 23,984 503,358 -7,864  
May24 240418 94.680 94.680 94.675 94.675 -0.005 40,338 470,433 -5,252  
Jun24 240418 94.700 94.705 94.695 94.700 -0.005 13,480 110,836 -701  
Jul24 240418 94.720 94.720 94.710 94.715 -0.005 64,538 335,059 +5,350  
Aug24 240418 94.800 94.805 94.780 94.785 -0.015 44,720 171,278 -2,842  
Sep24 240418 94.850 94.850 94.825 94.825 -0.020 4,303 32,759 -95  
Total Volume and Open Interest 286,784 1,859,586 -1,646  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240418 144.21 144.48 144.16 144.42 +0.22 1,259 12,310 -239 Hover/Click
Sep24 240418 144.42 144.42 144.42 144.42 +0.22       Hover/Click
Dec24 240418 143.52 143.52 143.52 143.52 +0.22       Hover/Click
Total Volume and Open Interest 1,259 12,310 -239  
Euro-Buxl(EUREX)
Jun24 240418 131.64 132.58 130.64 131.18 -0.42 175,998 242,153 +8,558  
Sep24 240418 132.46 132.46 132.46 132.46 -0.42 1 3 +1  
Dec24 240418 132.50 132.50 132.50 132.50 -0.32        
Total Volume and Open Interest 175,999 242,156 +8,559  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240418 131.45 131.87 131.01 131.21 -0.24 1,404,152 1,493,571 +41,325 Hover/Click
Sep24 240418 132.32 132.32 131.76 131.93 -0.23 20 705 -26 Hover/Click
Dec24 240418 131.44 131.44 131.44 131.44 -0.16       Hover/Click
Total Volume and Open Interest 1,404,172 1,494,276 +41,299  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240418 117.26 117.45 116.99 117.08 -0.21 898,991 1,383,128 +20,172 Hover/Click
Sep24 240418 116.55 116.55 116.55 116.55 -0.21 7 109 +7 Hover/Click
Dec24 240418 118.27 118.27 118.27 118.27 -0.21       Hover/Click
Total Volume and Open Interest 898,998 1,383,237 +20,179  
Euro-Schatz(EUREX)
Jun24 240418 105.43 105.48 105.34 105.36 -0.09 843,177 2,486,347 -18,067  
Sep24 240418 105.71 105.71 105.71 105.71 -0.09        
Dec24 240418 105.17 105.17 105.17 105.17 -0.12        
Total Volume and Open Interest 843,177 2,486,347 -18,067  
3-Mth Euribor(EUREX)
Jun24 240418 96.305 96.305 96.290 96.295 -0.010 3,076 5,437 +318  
Sep24 240418 96.585 96.590 96.555 96.560 -0.020 2,140 2,615 +225  
Dec24 240418 96.835 96.840 96.785 96.790 -0.030 24,805 3,614 +164  
Total Volume and Open Interest 112,245 43,619 +1,002  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240418 96~31 97~06 96~17 96~24 +0~06 302,770 627,652 +4,706 Hover/Click
Sep24 240418 96~27 96~27 96~27 96~27 +0~06 0 323 +0 Hover/Click
Total Volume and Open Interest 302,770 627,975 +4,706  
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 240418 96.300 96.310 96.285 96.290 -0.010 246,903 701,228 -12,680  
Sep24 240418 96.580 96.595 96.545 96.555 -0.025 224,088 443,489 -13,259  
Dec24 240418 96.820 96.845 96.775 96.790 -0.030 191,520 494,224 +6,002  
Total Volume and Open Interest 1,530,509 4,103,475 -8,978  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240418 95.66 95.67 95.65 95.67 +0.01 31,483 284,295 -5,895  
Sep24 240418 95.68 95.71 95.67 95.70 +0.02 33,981 280,444 +1,464  
Dec24 240418 95.73 95.78 95.73 95.78 +0.05 41,242 254,491 -4,940  
Mar25 240418 95.80 95.86 95.79 95.86 +0.06 23,525 138,054 +1,350  
Jun25 240418 95.86 95.94 95.86 95.94 +0.08 17,799 120,739 -176  
Sep25 240418 95.92 96.00 95.91 96.00 +0.08 18,178 102,248 +4,391  
Dec25 240418 95.96 96.05 95.95 96.05 +0.09 12,562 97,100 +2,856  
Mar26 240418 95.97 96.07 95.96 96.07 +0.10 4,383 45,871 +974  
Jun26 240418 95.98 96.07 95.98 96.07 +0.11 167 4,930 +165  
Sep26 240418 95.95 96.04 95.95 96.04 +0.11 20 783 -20  
Total Volume and Open Interest 183,340 1,329,407 +169  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240418 95.62 95.72 95.61 95.71 +0.10 213,206 1,064,523 +4,076  
Sep24 240418 95.71 95.71 95.71 95.71 +0.10        
Total Volume and Open Interest 213,206 1,064,523 +4,076  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240418 96.07 96.16 96.06 96.15 +0.08 211,304 802,363 +23,397  
Sep24 240418 96.15 96.15 96.15 96.15 +0.08        
Total Volume and Open Interest 211,304 802,363 +23,397  
Gold(CMX) Weekly Monthly
Apr24 240418 2368.4 2384.4 2368.4 2382.3 +10.6 41 398 -1,406 Hover/Click
Jun24 240418 2377.9 2408.0 2377.2 2398.0 +9.6 297,592 417,395 +3,502 Hover/Click
Aug24 240418 2403.1 2429.5 2400.1 2420.1 +9.6 5,643 56,914 +1,704 Hover/Click
Oct24 240418 2425.0 2451.7 2424.5 2442.4 +9.6 992 11,856 +207 Hover/Click
Dec24 240418 2450.4 2474.2 2446.6 2465.0 +9.7 2,138 21,537 +87 Hover/Click
Feb25 240418 2479.0 2491.2 2470.8 2487.3 +9.6 278 2,747 -53 Hover/Click
Apr25 240418 2489.4 2506.8 2489.4 2506.8 +9.4 7 1,715 +0 Hover/Click
Jun25 240418 2527.3 2527.3 2527.3 2527.3 +9.4 0 1,210 +0 Hover/Click
Aug25 240418 2546.9 2546.9 2546.9 2546.9 +9.4 0 16 +0 Hover/Click
Oct25 240418 2552.9 2566.3 2552.9 2566.3 +9.4 0 24 +0 Hover/Click
Dec25 240418 2584.1 2584.1 2584.1 2584.1 +9.4 3 1,553 +1 Hover/Click
Feb26 240418 2603.3 2603.3 2603.3 2603.3 +9.4       Hover/Click
Total Volume and Open Interest 307,967 517,193 +4,043  
Silver(CMX) Weekly Monthly
May24 240418 2828.5 2873.5 2821.0 2838.0 -2.0 107,017 78,889 -5,178 Hover/Click
Jul24 240418 2853.5 2901.0 2849.0 2866.3 -1.6 18,867 74,062 +4,684 Hover/Click
Sep24 240418 2890.0 2929.0 2877.5 2894.5 -1.8 1,221 10,032 -85 Hover/Click
Dec24 240418 2928.0 2970.0 2921.5 2935.6 -1.7 1,060 10,932 -83 Hover/Click
Mar25 240418 2992.0 3007.5 2962.5 2975.6 -1.7 32 1,073 +19 Hover/Click
May25 240418 3000.2 3000.2 3000.2 3000.2 -1.7 6 28 +6 Hover/Click
Jul25 240418 3022.4 3022.4 3022.4 3022.4 -1.7 0 33 +0 Hover/Click
Total Volume and Open Interest 128,628 175,784 -821  
Platinum(NYMEX) Weekly Monthly
Apr24 240418 942.3 947.0 940.0 945.3 +2.6 0 6 +0 Hover/Click
Jul24 240418 953.5 961.9 944.0 954.5 +0.3 31,073 71,632 -466 Hover/Click
Oct24 240418 963.0 972.4 955.0 965.5 +0.5 440 8,322 +57 Hover/Click
Jan25 240418 974.9 981.8 965.0 975.2 +0.1 183 1,257 +4 Hover/Click
Total Volume and Open Interest 31,771 81,834 -410  
Palladium(NYMEX) Weekly Monthly
Jun24 240418 1027.00 1057.50 1026.00 1038.50 +7.70 4,614 20,012 +305 Hover/Click
Sep24 240418 1052.50 1060.00 1037.00 1047.20 +8.20 101 808 +34 Hover/Click
Dec24 240418 1054.30 1054.30 1054.30 1054.30 +8.10 0 6 +0 Hover/Click
Total Volume and Open Interest 4,719 20,839 +338  
Copper(CMX) Weekly Monthly
May24 240418 434.25 444.85 432.15 443.65 +9.70 106,997 103,563 -6,380 Hover/Click
Jul24 240418 436.55 447.65 434.70 446.60 +10.25 44,232 118,149 +3,285 Hover/Click
Sep24 240418 438.40 449.30 436.70 448.45 +10.25 8,902 36,320 +189 Hover/Click
Dec24 240418 440.20 451.05 439.60 450.30 +10.30 5,427 29,468 +2,223 Hover/Click
Mar25 240418 441.50 451.25 441.20 451.00 +10.20 404 2,909 +92 Hover/Click
Total Volume and Open Interest 168,499 299,220 -1,096  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240418 37987 38317 37900 38007 +17 220,450 93,313 -2,931 Hover/Click
Sep24 240418 38383 38688 38285 38381 +12 152 294 -4 Hover/Click
Dec24 240418 38404 38658 38404 38404 -100 0 6 +0 Hover/Click
Mar25 240418 38591 38816 38591 38591 +9 0 1 +0 Hover/Click
Total Volume and Open Interest 220,602 93,614 -2,935  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240418 5063.00 5095.25 5038.50 5049.00 -13.25 2,098,015 2,078,277 -2,039 Hover/Click
Sep24 240418 5122.75 5151.75 5094.50 5105.75 -13.75 2,122 17,680 +262 Hover/Click
Dec24 240418 5175.50 5206.50 5151.50 5161.00 -14.00 105 3,545 -6 Hover/Click
Mar25 240418 5215.75 5239.00 5215.75 5215.75 -13.75 0 279 +0 Hover/Click
Total Volume and Open Interest 2,100,242 2,100,522 -1,783  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240418 17669.75 17770.75 17506.25 17547.25 -111.25 766,364 253,457 -1,502 Hover/Click
Sep24 240418 17903.00 17994.25 17711.25 17772.25 -112.00 983 2,072 -21 Hover/Click
Dec24 240418 18125.00 18207.25 17965.25 17988.00 -113.75 20 161 +1 Hover/Click
Total Volume and Open Interest 767,368 255,698 -1,521  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240418 2855.30 2877.10 2836.60 2846.50 -5.80 12,685 35,844 -173 Hover/Click
Sep24 240418 2865.90 2893.50 2865.90 2865.90 -5.60 0 2 +0 Hover/Click
Dec24 240418 2882.90 2882.90 2882.90 2882.90 -8.70       Hover/Click
Total Volume and Open Interest 12,685 35,846 -173  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 144,512 51,773 -11,150  
May24 240418 17.20 17.65 16.75 17.38 +0.17 183,010 187,563 +11,052  
Jun24 240418 17.50 17.85 17.17 17.65 +0.13 61,069 64,251 +757  
Jul24 240418 18.00 18.25 17.72 18.03 unch 27,309 38,051 +217  
Total Volume and Open Interest 411,934 389,392 +677  
S & P 600(CME)
Jun24 240418 1252.30 1266.90 1248.50 1251.70 +0.50 0 574 +0  
Sep24 240418 1266.10 1266.10 1266.10 1266.10 +0.70        
Total Volume and Open Interest 0 574 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240418 1963.80 1987.40 1951.90 1958.10 -3.90 255,907 480,562 +741 Hover/Click
Sep24 240418 1984.60 2007.10 1972.90 1978.40 -4.40 90 700 +11 Hover/Click
Dec24 240418 1996.40 1996.40 1996.40 1996.40 -6.00       Hover/Click
Total Volume and Open Interest 255,997 481,262 +752  
Nikkei 225(CME)
Jun24 240418 37805 38270 37695 37820 +10 10,488 16,404 +323  
Sep24 240418 38080 38275 37770 37835 +10 0 10 +0  
Total Volume and Open Interest 10,488 16,414 +323  
Nikkei 225(SGX) Weekly Monthly
Jun24 240418 37900 38240 37630 38180 +275 44,555 107,684 +651  
Sep24 240418 38050 38130 37650 38130 +270 9 174 +2  
Dec24 240418 37915 37915 37915 37915 +270 0 4,733 +0  
Total Volume and Open Interest 44,564 115,790 +653  
Nikkei 225 Mini(JPX)
Jun24 240418 37935 38245 37625 38170 +330 1,070,331 373,822 +7,215  
Sep24 240418 37895 38210 37600 37930 +120 22,311 10,322 +987  
Dec24 240418 37680 37980 37390 37920 +330 2,807 5,126 +488  
Total Volume and Open Interest 1,143,467 436,502 +13,601  
Nikkei 225(JPX)
Jun24 240418 37940 38250 37630 38170 +330 70,826 206,845 +1,729  
Sep24 240418 37920 38200 37620 37930 +120 370 7,657 -141  
Dec24 240418 37800 37920 37380 37920 +330 87 41,457 +31  
Total Volume and Open Interest 71,307 277,006 +1,844  
Nikkei 225(CME) Yen
Jun24 240418 37720 38240 37660 37790 +10 31,535 48,802 +105  
Sep24 240418 38150 38195 37645 37765 +10 5 20 +1  
Dec24 240418 37815 37815 37815 37815 +50        
Total Volume and Open Interest 31,540 48,826 +106  
Nikkei 225(CME) e-Mini Yen
Jun24 240418 37790 37790 37790 37790 +10 2 1 +0  
Sep24 240418 37765 37765 37765 37765 +10        
Dec24 240418 37815 37815 37815 37815 +50        
Total Volume and Open Interest 2 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240418 8009.5 8070.5 7977.0 8024.5 +39.5 202,946 206,727 +13,387  
May24 240418 7934.0 7997.5 7906.0 7953.5 +39.5 118,338 53,816 +40,454  
Jun24 240418 7906.5 7936.0 7880.5 7910.0 +39.0 38 2,499 +84  
Sep24 240418 7983.5 7983.5 7983.5 7983.5 +39.5        
Dec24 240418 8032.5 8032.5 8032.5 8032.5 +39.5 0 15 +0  
Mar25 240418 8091.5 8091.5 8091.5 8091.5 +39.5        
Total Volume and Open Interest 321,322 263,057 +53,925  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240418 16294 16518 16166 16373 +79 134,962 135,804 +9,949  
May24 240418 16196 16430 16096 16297 +79 1,591 8,277 +329  
Jun24 240418 16137 16361 16048 16226 +78 298 5,627 +146  
Total Volume and Open Interest 137,477 160,313 +10,720  
DAX(EUREX) Weekly Monthly
Jun24 240418 17989.0 18076.0 17925.0 18062.0 +54.0 75,102 73,403 +1,305  
Sep24 240418 18150.0 18249.0 18150.0 18240.0 +53.0 21 61 -3  
Dec24 240418 18410.0 18410.0 18410.0 18410.0 +55.0 0 147 +0  
Total Volume and Open Interest 75,123 73,611 +1,302  
Mini-DAX(EUREX)
Jun24 240418 17988.0 18075.0 17923.0 18062.0 +54.0 50,335 7,609 -3,247  
Sep24 240418 18235.0 18240.0 18105.0 18240.0 +53.0 23 64 -1  
Dec24 240418 18410.0 18410.0 18410.0 18410.0 +55.0 0 6 +0  
Total Volume and Open Interest 50,358 7,679 -3,248  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240418 4865 4902 4857 4891 +15 1,210,691 2,776,589 +43,557  
Sep24 240418 4932 4937 4903 4931 +15 22 5,892 -15  
Dec24 240418 4957 4957 4957 4957 +15 0 25,502 +0  
Total Volume and Open Interest 1,211,103 2,808,438 +43,932  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240418 11193 11215 11105 11162 -1 43,291 172,789 +5,106  
Sep24 240418 11174 11195 11151 11195 -1 3 73 -16  
Dec24 240418 11230 11230 11230 11230 -1 0 1,201 +0  
Total Volume and Open Interest 43,294 174,071 +5,090  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240418 7892.00 7920.00 7862.00 7901.00 +23.50 165,795 531,449 -5,034  
Sep24 240418 7949.00 7949.00 7932.50 7932.50 +23.00 34 143 -10  
Dec24 240418 7983.50 7983.50 7983.50 7983.50 +23.00 0 165 +0  
Total Volume and Open Interest 165,829 531,757 -5,044  
SPI 200(SFE) Weekly Monthly
Jun24 240418 7647.0 7700.0 7642.0 7667.0 +22.0 65,118 273,833 -348  
Sep24 240418 7634.0 7634.0 7634.0 7634.0 +22.0 0 48 +0  
Dec24 240418 7617.0 7617.0 7617.0 7617.0 +22.0 0 44 +0  
Total Volume and Open Interest 65,915 274,611 -152  
FTSE MIB(ISE)
Jun24 240418 33130.00 33245.00 32915.00 33216.00 +232.00 21,390 115,304 +704  
Sep24 240418 33275.00 33346.00 33165.00 33346.00 +232.00 3 113 +15  
Dec24 240418 33289.00 33289.00 33289.00 33289.00 +232.00        
Total Volume and Open Interest 21,393 115,417 +719  
KOSPI 200(KFE)
Jun24 240418 353.50 361.40 353.45 360.35 +5.65 278,956 256,262 +4,448  
Sep24 240418 355.75 363.20 355.75 362.30 +5.75 404 11,529 +381  
Dec24 240418 360.10 365.30 358.90 364.25 +4.80 4 15,918 +208  
Total Volume and Open Interest 279,367 287,896 +6,241  
GSCI(CME) Weekly Monthly
May24 240418 585.00 588.65 583.75 585.80 -1.50 11 608 -3  
Jun24 240418 585.80 588.35 585.30 585.80 -1.50        
Jul24 240418 583.30 583.30 583.30 583.30 -6.50        
Total Volume and Open Interest 11 608 -3  
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!!!