Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 19, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240419 1134.00 1153.00 1131.75 1150.50 +16.25 104,230 199,361 -15,288 Hover/Click
Jul24 240419 1148.25 1168.00 1145.75 1165.75 +16.75 90,616 351,205 +7,312 Hover/Click
Aug24 240419 1150.50 1169.25 1148.50 1166.75 +15.50 11,506 30,301 +699 Hover/Click
Sep24 240419 1140.75 1158.25 1139.00 1155.75 +14.00 6,696 25,293 +934 Hover/Click
Nov24 240419 1149.00 1164.00 1146.75 1161.00 +11.75 26,253 168,518 -512 Hover/Click
Jan25 240419 1161.25 1176.00 1159.50 1173.25 +11.25 5,388 24,311 +265 Hover/Click
Mar25 240419 1161.75 1176.00 1160.00 1172.50 +9.75 4,021 37,935 +864 Hover/Click
May25 240419 1166.00 1180.50 1165.75 1176.25 +8.25 1,690 13,360 +222 Hover/Click
Jul25 240419 1175.00 1186.75 1172.50 1183.25 +8.50 391 5,782 +69 Hover/Click
Aug25 240419 1176.25 1176.25 1176.25 1176.25 +8.50 0 49 +0 Hover/Click
Sep25 240419 1156.00 1156.00 1156.00 1156.00 +8.75 0 84 +0 Hover/Click
Nov25 240419 1141.25 1153.50 1139.00 1148.75 +8.50 90 5,853 +68 Hover/Click
Jan26 240419 1157.00 1157.00 1157.00 1157.00 +8.25 13 25 +9 Hover/Click
Mar26 240419 1155.75 1155.75 1155.75 1155.75 +8.00 11 29 +3 Hover/Click
Total Volume and Open Interest 250,905 862,379 -5,355  
Soybean Meal(CBOT) Weekly Monthly
May24 240419 337.80 345.80 337.60 343.70 +5.70 62,508 94,262 -10,384 Hover/Click
Jul24 240419 337.00 344.90 336.70 343.20 +5.80 68,902 218,209 +9,862 Hover/Click
Aug24 240419 337.20 344.90 337.10 343.40 +5.60 9,783 27,131 +491 Hover/Click
Sep24 240419 337.50 345.00 337.50 343.50 +5.40 5,032 23,522 +168 Hover/Click
Oct24 240419 337.00 344.70 337.00 343.40 +5.50 3,183 16,793 +731 Hover/Click
Dec24 240419 340.10 347.70 340.10 346.30 +5.10 11,524 66,910 +634 Hover/Click
Jan25 240419 341.60 348.50 341.50 347.20 +5.10 1,723 9,554 +428 Hover/Click
Mar25 240419 340.00 347.70 340.00 346.20 +4.70 517 6,918 +198 Hover/Click
May25 240419 344.20 348.10 341.70 346.60 +4.50 168 3,150 +39 Hover/Click
Jul25 240419 347.90 350.30 344.10 348.60 +4.20 102 2,228 +17 Hover/Click
Total Volume and Open Interest 163,459 470,447 +2,175  
Soybean Oil(CBOT) Weekly Monthly
May24 240419 43.98 44.66 43.50 44.38 +0.26 53,213 105,978 -11,580 Hover/Click
Jul24 240419 44.55 45.22 44.06 44.94 +0.28 68,296 236,689 +8,169 Hover/Click
Aug24 240419 44.80 45.43 44.30 45.14 +0.26 11,848 48,318 -47 Hover/Click
Sep24 240419 44.90 45.59 44.48 45.24 +0.23 8,607 34,740 +812 Hover/Click
Oct24 240419 44.84 45.59 44.50 45.19 +0.20 2,733 23,402 +197 Hover/Click
Dec24 240419 45.10 45.81 44.72 45.34 +0.17 15,120 113,527 -607 Hover/Click
Jan25 240419 45.35 46.01 44.95 45.54 +0.19 1,757 15,067 +313 Hover/Click
Mar25 240419 45.53 46.19 45.15 45.70 +0.17 1,036 9,803 +170 Hover/Click
May25 240419 45.50 46.39 45.42 45.91 +0.17 249 2,713 +49 Hover/Click
Jul25 240419 45.50 46.52 45.50 46.05 +0.17 221 2,039 +30 Hover/Click
Total Volume and Open Interest 163,421 596,432 -2,433  
Canola(WCE) Weekly Monthly
May24 240419 609.4 613.0 605.7 609.8 +1.1 12,480 42,234 -5,419 Hover/Click
Jul24 240419 622.0 627.2 617.6 622.8 +0.5 40,633 155,868 +5,188 Hover/Click
Nov24 240419 636.9 641.6 633.1 637.9 +1.3 13,823 59,317 +356 Hover/Click
Jan25 240419 643.4 649.2 643.0 646.8 +1.6 1,377 6,602 +427 Hover/Click
Mar25 240419 648.3 653.4 648.3 652.6 +3.2 5 457 +1 Hover/Click
May25 240419 652.7 652.7 652.7 652.7 +3.7 0 75 +0 Hover/Click
Total Volume and Open Interest 68,318 264,568 +553  
Corn(CBOT) Weekly Monthly
May24 240419 427.25 434.00 426.75 433.50 +6.75 139,235 288,539 -16,220 Hover/Click
Jul24 240419 436.75 443.50 436.00 443.00 +6.75 122,102 572,647 +10,705 Hover/Click
Sep24 240419 445.25 451.75 444.75 451.25 +6.25 37,055 215,257 +1,239 Hover/Click
Dec24 240419 460.25 466.75 459.50 466.25 +6.25 40,749 345,695 +6,000 Hover/Click
Mar25 240419 472.75 479.25 472.50 479.00 +6.00 2,929 47,337 -186 Hover/Click
May25 240419 480.50 487.00 480.00 486.75 +6.00 1,272 10,856 -104 Hover/Click
Jul25 240419 485.25 491.25 484.50 491.25 +6.00 1,026 13,080 +183 Hover/Click
Sep25 240419 477.25 479.75 475.00 479.50 +4.00 34 2,494 +4 Hover/Click
Dec25 240419 479.50 485.00 479.00 484.50 +4.25 705 24,486 -26 Hover/Click
Mar26 240419 490.00 493.50 489.25 493.50 +4.00 8 622 +4 Hover/Click
Total Volume and Open Interest 345,123 1,522,495 +1,599  
Wheat(CBOT) Weekly Monthly
May24 240419 536.75 558.75 536.00 550.25 +13.50 38,898 59,404 -5,570 Hover/Click
Jul24 240419 553.00 574.75 552.00 566.75 +13.75 57,291 208,500 +6,316 Hover/Click
Sep24 240419 570.25 591.50 569.50 584.00 +13.75 13,476 54,851 +487 Hover/Click
Dec24 240419 594.75 615.50 594.75 608.75 +13.75 7,793 56,206 +198 Hover/Click
Mar25 240419 619.25 635.25 615.00 629.50 +14.25 1,863 8,638 +92 Hover/Click
May25 240419 635.00 646.75 630.75 641.25 +14.50 406 3,044 +155 Hover/Click
Total Volume and Open Interest 119,913 393,010 +1,706  
Wheat(KCBT) Weekly Monthly
May24 240419 576.25 592.25 574.75 581.50 +4.25 16,310 39,483 -4,967 Hover/Click
Jul24 240419 574.25 590.50 573.50 583.00 +7.75 29,677 133,848 +2,657 Hover/Click
Sep24 240419 586.75 601.00 585.00 594.00 +7.25 12,715 45,512 -1,559 Hover/Click
Dec24 240419 605.00 619.25 603.50 612.25 +7.25 7,558 33,555 +100 Hover/Click
Mar25 240419 621.75 634.75 619.50 628.00 +7.25 1,288 3,515 +349 Hover/Click
May25 240419 639.00 642.00 627.25 635.25 +6.75 313 1,212 +36 Hover/Click
Jul25 240419 632.50 636.75 623.50 630.50 +6.75 79 421 +19 Hover/Click
Total Volume and Open Interest 67,940 257,660 -3,365  
Wheat(MGE) Weekly Monthly
May24 240419 638.50 650.75 638.00 647.00 +8.25 5,756 21,744 -2,568 Hover/Click
Jul24 240419 642.50 655.50 642.50 652.50 +9.50 7,750 30,558 +3,027 Hover/Click
Sep24 240419 654.00 665.00 654.00 662.00 +9.50 1,297 9,738 +274 Hover/Click
Dec24 240419 675.00 680.75 671.75 678.00 +9.75 389 5,584 +150 Hover/Click
Mar25 240419 695.00 695.00 690.00 692.50 +9.50 44 525 +28 Hover/Click
May25 240419 701.25 701.25 701.25 701.25 +7.25 34 96 +22 Hover/Click
Total Volume and Open Interest 15,270 68,281 +933  
Oats(CBOT) Weekly Monthly
May24 240419 355.00 359.00 349.75 358.75 +4.00 390 1,647 -159 Hover/Click
Jul24 240419 346.00 349.75 341.00 349.00 +3.00 531 2,100 +69 Hover/Click
Sep24 240419 354.00 354.00 350.25 350.25 +3.00 0 18 +0 Hover/Click
Dec24 240419 347.00 352.75 347.00 351.00 +3.00 67 576 +44 Hover/Click
Total Volume and Open Interest 988 4,345 -46  
Rough Rice(CBOT) Weekly Monthly
May24 240419 19.03 19.36 18.81 19.00 -0.01 1,408 2,345 -637 Hover/Click
Jul24 240419 19.09 19.61 18.94 19.14 +0.05 1,267 3,190 +499 Hover/Click
Sep24 240419 14.93 15.08 14.93 14.98 +0.05 49 2,575 +24 Hover/Click
Nov24 240419 15.11 15.11 15.07 15.07 +0.03 8 105 +2 Hover/Click
Total Volume and Open Interest 2,732 8,249 -112  
Live Cattle(CME) Weekly Monthly
Apr24 240419 181.000 181.600 180.535 181.485 +0.300 2,298 6,875 -1,309 Hover/Click
Jun24 240419 175.035 175.880 174.580 175.685 +0.305 18,582 115,555 +37 Hover/Click
Aug24 240419 173.150 173.750 172.500 173.550 +0.015 9,854 59,841 +1,126 Hover/Click
Oct24 240419 176.330 176.880 175.785 176.750 +0.015 4,057 41,493 +28 Hover/Click
Dec24 240419 180.685 181.185 180.100 180.985 +0.050 3,355 27,527 +230 Hover/Click
Feb25 240419 184.000 184.630 183.580 184.350 unch 1,033 10,428 +16 Hover/Click
Total Volume and Open Interest 39,951 273,287 +251  
Feeder Cattle(CME) Weekly Monthly
Apr24 240419 241.235 241.950 240.800 241.330 -0.270 962 2,422 -59 Hover/Click
May24 240419 241.985 243.185 241.130 242.000 -0.550 5,524 12,531 -682 Hover/Click
Aug24 240419 253.650 254.950 252.630 253.500 -0.800 4,543 20,432 -3 Hover/Click
Sep24 240419 254.630 255.830 253.580 254.435 -0.865 1,513 5,581 +54 Hover/Click
Oct24 240419 254.950 256.150 254.035 254.935 -0.765 603 4,883 +68 Hover/Click
Nov24 240419 254.550 255.535 253.500 254.450 -0.630 391 3,069 +62 Hover/Click
Jan25 240419 251.685 252.185 250.300 251.250 -0.435 188 2,262 +24 Hover/Click
Total Volume and Open Interest 13,735 51,361 -530  
Lean Hogs(CME) Weekly Monthly
May24 240419 94.730 96.350 94.630 96.230 +1.500 642 5,910 -261  
Jun24 240419 102.650 104.980 102.250 104.830 +2.130 16,931 102,270 +267 Hover/Click
Jul24 240419 104.050 106.580 104.000 106.480 +2.130 4,810 42,031 +256 Hover/Click
Aug24 240419 101.630 104.150 101.550 104.050 +2.270 3,872 39,295 -276 Hover/Click
Oct24 240419 84.900 86.680 84.900 86.250 +1.070 2,911 52,907 -25 Hover/Click
Dec24 240419 76.380 77.680 76.300 77.180 +0.800 1,138 36,338 -54 Hover/Click
Feb25 240419 79.530 80.780 79.530 80.350 +0.770 319 7,411 -6 Hover/Click
Apr25 240419 83.430 84.400 83.430 84.030 +0.600 96 2,976 +1 Hover/Click
Total Volume and Open Interest 30,740 290,530 -94  
Class III Milk(CME) Weekly Monthly
Apr24 240419 15.57 15.58 15.56 15.57 unch 283 5,124 +166 Hover/Click
May24 240419 17.38 17.88 17.37 17.80 +0.42 1,429 5,860 -283 Hover/Click
Jun24 240419 17.69 18.12 17.63 18.07 +0.44 525 3,977 +48 Hover/Click
Jul24 240419 18.13 18.38 18.04 18.33 +0.31 109 1,935 +20 Hover/Click
Aug24 240419 18.42 18.63 18.39 18.54 +0.13 49 1,364 +13 Hover/Click
Sep24 240419 18.60 18.76 18.60 18.70 +0.10 13 1,253 +10 Hover/Click
Oct24 240419 18.51 18.62 18.51 18.60 +0.03 7 1,067 +3 Hover/Click
Nov24 240419 18.30 18.40 18.28 18.36 +0.03 11 1,104 +7 Hover/Click
Dec24 240419 18.08 18.10 18.08 18.10 -0.01 4 973 +0 Hover/Click
Jan25 240419 18.05 18.05 18.05 18.05 unch 17 617 +12 Hover/Click
Feb25 240419 18.03 18.03 18.03 18.03 unch 16 598 +10 Hover/Click
Mar25 240419 18.05 18.05 18.05 18.05 unch 18 537 +12 Hover/Click
Apr25 240419 17.90 17.90 17.90 17.90 unch 10 377 +2 Hover/Click
Total Volume and Open Interest 2,643 25,574 +142  
Cocoa(ICE) Weekly Monthly
May24 240419 11504 12261 11132 11878 +567 5,414 8,856 -2,760 Hover/Click
Jul24 240419 11347 11722 10850 11461 +426 14,155 55,629 -42 Hover/Click
Sep24 240419 10726 11115 10332 10884 +440 3,841 30,754 +122 Hover/Click
Dec24 240419 9623 10070 9399 9866 +424 2,918 35,020 +254 Hover/Click
Mar25 240419 8650 8868 8328 8709 +338 1,111 14,983 +24 Hover/Click
May25 240419 7986 8253 7745 8112 +307 278 6,238 +9 Hover/Click
Jul25 240419 7552 7762 7422 7632 +253 63 4,728 +2 Hover/Click
Total Volume and Open Interest 27,798 156,937 -2,388  
Coffee "C"(ICE) Weekly Monthly
May24 240419 243.65 247.75 238.20 241.40 +1.55 8,746 8,268 -4,420 Hover/Click
Jul24 240419 233.25 238.90 228.80 231.85 +0.75 35,892 121,604 -1,117 Hover/Click
Sep24 240419 230.55 236.80 227.35 230.15 +0.80 13,980 51,318 +1,498 Hover/Click
Dec24 240419 229.45 234.75 225.75 228.30 +0.75 9,526 33,795 +126 Hover/Click
Mar25 240419 228.50 233.65 225.40 227.50 +0.65 2,127 11,462 -244 Hover/Click
May25 240419 227.35 231.55 224.40 226.40 +0.50 1,016 3,816 +56 Hover/Click
Total Volume and Open Interest 73,074 238,785 -4,086  
Orange Juice(ICE) Weekly Monthly
May24 240419 359.55 362.70 356.00 357.75 -1.75 794 3,358 -345 Hover/Click
Jul24 240419 361.60 365.10 360.10 361.40 -0.15 611 4,282 +239 Hover/Click
Sep24 240419 363.00 363.00 359.50 361.85 +1.10 11 809 +10 Hover/Click
Nov24 240419 358.80 358.80 358.80 358.80 +1.15 0 100 +0 Hover/Click
Jan25 240419 351.85 351.85 351.85 351.85 -0.25 0 44 +0 Hover/Click
Mar25 240419 345.75 345.75 345.75 345.75 -0.25 0 3 +0 Hover/Click
Total Volume and Open Interest 1,416 8,597 -96  
Sugar #11(ICE) Weekly Monthly
May24 240419 19.80 19.84 19.45 19.73 +0.14 38,977 100,751 -8,897 Hover/Click
Jul24 240419 19.75 19.80 19.30 19.50 -0.04 77,143 305,296 +9,027 Hover/Click
Oct24 240419 19.90 19.90 19.39 19.56 -0.04 33,930 168,483 +5,280 Hover/Click
Mar25 240419 20.00 20.07 19.66 19.80 -0.03 20,998 109,277 +2,265 Hover/Click
May25 240419 19.44 19.44 19.08 19.19 unch 5,751 50,523 +308 Hover/Click
Jul25 240419 18.95 19.06 18.77 18.85 +0.02 4,001 33,439 +394 Hover/Click
Oct25 240419 18.98 19.07 18.83 18.91 +0.08 3,633 26,960 +69 Hover/Click
Mar26 240419 19.18 19.33 19.11 19.18 +0.14 1,459 11,982 -112 Hover/Click
Total Volume and Open Interest 187,639 819,977 +8,786  
London Cocoa(LCE) Weekly Monthly
May24 240419 3269 3711 3145 3583 +457 2,238 42,683 +238 Hover/Click
Jul24 240419 2919 3426 2843 3281 +417 6,416 43,107 -1,925 Hover/Click
Sep24 240419 2255 2731 2192 2633 +423 3,092 46,198 +89 Hover/Click
Dec24 240419 1346 1746 1255 1664 +402 2,360 44,943 -309 Hover/Click
Mar25 240419 306 670 223 556 +319 1,978 42,923 +103 Hover/Click
May25 240419 6335 125 6249 28 -6281 731 12,600 +52 Hover/Click
Jul25 240419 6140 6257 5890 6191 +235 196 8,637 +24 Hover/Click
Total Volume and Open Interest 17,093 247,562 -1,699  
London Sugar(LCE) Weekly Monthly
Aug24 240419 571.00 574.40 561.60 563.50 -5.40 14,776 40,616 +1,394 Hover/Click
Oct24 240419 549.90 553.60 543.30 545.30 -1.90 8,702 16,110 +1,656 Hover/Click
Dec24 240419 538.90 542.50 535.30 537.50 +0.50 6,437 10,760 +2,108 Hover/Click
Mar25 240419 538.50 541.60 535.90 537.30 +1.50 2,643 10,315 +511 Hover/Click
May25 240419 536.40 539.50 535.60 536.10 +2.40 973 2,996 +317 Hover/Click
Total Volume and Open Interest 34,122 83,577 +6,352  
Cotton(ICE) Weekly Monthly
May24 240419 78.27 79.77 77.86 78.69 +0.59 7,256 10,237 -4,078 Hover/Click
Jul24 240419 80.71 81.57 80.20 81.02 +0.41 32,332 93,499 +1,143 Hover/Click
Oct24 240419 78.57 78.57 78.57 78.57 +0.44 20 176 -10 Hover/Click
Dec24 240419 77.49 78.04 77.26 77.55 +0.14 12,018 82,284 +296 Hover/Click
Mar25 240419 79.41 79.60 78.89 79.13 +0.03 1,741 9,992 +291 Hover/Click
May25 240419 80.48 80.67 80.25 80.28 -0.07 223 1,812 +120 Hover/Click
Total Volume and Open Interest 53,761 201,421 -2,156  
Crude Oil(NYM) Weekly Monthly
May24 240419 82.62 86.28 81.80 83.14 +0.41 259,540 76,911 -39,674 Hover/Click
Jun24 240419 81.99 85.64 81.13 82.22 +0.12 387,630 390,882 +22,987 Hover/Click
Jul24 240419 81.40 84.86 80.58 81.58 +0.06 152,739 207,862 +11,089 Hover/Click
Aug24 240419 80.73 84.00 79.96 80.88 +0.01 73,481 101,542 +4,797 Hover/Click
Sep24 240419 80.02 83.09 79.27 80.13 -0.04 71,895 123,317 +2,370 Hover/Click
Oct24 240419 79.31 82.16 78.58 79.37 -0.08 25,721 74,538 +3,086 Hover/Click
Nov24 240419 78.88 81.25 77.92 78.65 -0.12 13,944 52,662 +325 Hover/Click
Dec24 240419 77.98 80.57 77.27 77.96 -0.17 88,755 193,891 +7,469 Hover/Click
Jan25 240419 77.30 79.62 76.79 77.30 -0.18 6,902 40,630 +109 Hover/Click
Feb25 240419 77.50 79.00 76.35 76.68 -0.22 3,514 31,641 +525 Hover/Click
Mar25 240419 76.27 78.11 75.61 76.11 -0.24 11,202 45,470 +328 Hover/Click
Apr25 240419 77.12 77.16 75.28 75.59 -0.25 835 26,423 -100 Hover/Click
May25 240419 75.18 76.73 74.65 75.11 -0.26 1,411 22,232 -98 Hover/Click
Jun25 240419 74.80 76.72 74.21 74.66 -0.27 20,606 98,442 -1,252 Hover/Click
Jul25 240419 74.28 75.66 73.98 74.20 -0.27 766 21,234 +541 Hover/Click
Aug25 240419 73.87 75.18 73.68 73.76 -0.28 204 14,197 +12 Hover/Click
Total Volume and Open Interest 1,170,293 1,813,172 +13,566  
e-miNY Crude Oil(NYM)
May24 240419 82.650 86.250 82.000 83.150 +0.425 7,967 793 -383  
Jun24 240419 82.025 85.600 81.150 82.225 +0.125 5,241 1,246 +281  
Jul24 240419 81.400 84.825 80.575 81.575 +0.050 95 143 +12  
Aug24 240419 83.175 83.175 80.250 80.875 unch 6 61 -1  
Sep24 240419 82.025 82.400 79.650 80.125 -0.050 8 83 +2  
Oct24 240419 79.375 79.650 79.100 79.375 -0.075 4 11 +2  
Nov24 240419 80.450 80.900 78.300 78.650 -0.125 10 12 +3  
Dec24 240419 78.650 80.500 77.300 77.950 -0.175 57 200 +18  
Jan25 240419 79.350 79.350 76.725 77.300 -0.200 4 3 +1  
Feb25 240419 76.675 76.675 76.675 76.675 -0.225 1 1 +1  
Total Volume and Open Interest 13,393 2,591 -64  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240419 253.47 264.88 251.37 254.13 +0.74 46,959 42,786 -3,325 Hover/Click
Jun24 240419 254.26 265.40 252.26 255.06 +0.84 62,298 87,678 +4,201 Hover/Click
Jul24 240419 255.19 266.02 253.11 255.86 +0.78 31,587 39,738 +901 Hover/Click
Aug24 240419 256.03 266.52 253.85 256.60 +0.66 20,656 27,212 +725 Hover/Click
Sep24 240419 256.34 266.90 254.52 257.16 +0.50 18,269 37,049 +2,158 Hover/Click
Oct24 240419 256.66 266.96 254.88 257.53 +0.58 6,195 17,702 +291 Hover/Click
Nov24 240419 255.60 266.47 254.59 257.20 +0.59 3,649 18,267 +321 Hover/Click
Dec24 240419 255.37 265.42 253.70 256.31 +0.62 18,065 34,564 +217 Hover/Click
Jan25 240419 254.30 263.92 253.23 255.82 +0.62 5,104 9,908 +277 Hover/Click
Feb25 240419 253.11 262.12 252.01 254.56 +0.52 3,770 4,335 +829 Hover/Click
Mar25 240419 251.39 260.12 250.24 252.63 +0.32 3,068 5,418 +784 Hover/Click
Apr25 240419 249.25 256.72 248.68 250.17 +0.09 418 4,000 +49 Hover/Click
May25 240419 248.50 254.05 248.42 248.50 -0.22 357 1,316 +57 Hover/Click
Jun25 240419 246.00 254.12 245.44 247.11 -0.44 978 5,828 +364 Hover/Click
Total Volume and Open Interest 221,936 347,126 +7,838  
RBOB Gasoline(NYM) Weekly Monthly
May24 240419 270.65 278.59 268.12 271.03 -0.34 57,861 74,719 -6,802 Hover/Click
Jun24 240419 267.95 275.66 265.30 268.34 -0.12 88,868 107,362 +3,571 Hover/Click
Jul24 240419 263.61 271.04 261.02 264.06 +0.05 39,743 69,453 +1,774 Hover/Click
Aug24 240419 257.97 265.36 255.72 258.49 -0.15 19,165 31,118 +792 Hover/Click
Sep24 240419 251.99 259.09 249.67 252.41 -0.21 15,192 38,411 +439 Hover/Click
Oct24 240419 232.80 238.61 229.37 231.99 -0.29 6,727 22,988 +335 Hover/Click
Nov24 240419 229.25 232.11 223.48 225.37 -0.09 3,202 19,583 +445 Hover/Click
Dec24 240419 220.65 227.95 218.28 220.91 +0.04 6,876 27,213 +273 Hover/Click
Jan25 240419 221.32 224.32 216.40 218.28 +0.14 1,678 9,157 +387 Hover/Click
Feb25 240419 219.51 223.52 216.28 217.69 +0.14 575 2,077 +110 Hover/Click
Total Volume and Open Interest 242,041 417,783 +1,854  
e-miNY RBOB Gasoline(NYM)
May24 240419 271.03 271.03 271.03 271.03 -0.34 0 2 +0  
Jun24 240419 268.34 268.34 268.34 268.34 -0.12        
Jul24 240419 264.06 264.06 264.06 264.06 +0.05        
Aug24 240419 258.49 258.49 258.49 258.49 -0.15        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May24 240419 1.741 1.806 1.724 1.752 -0.005 152,348 115,434 -22,178 Hover/Click
Jun24 240419 1.974 2.029 1.951 1.988 +0.002 97,826 246,525 +16,520 Hover/Click
Jul24 240419 2.302 2.351 2.284 2.315 +0.004 52,942 252,934 +1,619 Hover/Click
Aug24 240419 2.411 2.466 2.402 2.422 +0.001 29,067 81,236 +1,973 Hover/Click
Sep24 240419 2.410 2.465 2.405 2.426 +0.007 24,677 146,581 +248 Hover/Click
Oct24 240419 2.530 2.571 2.516 2.531 +0.003 22,701 103,964 -2 Hover/Click
Nov24 240419 2.955 2.980 2.933 2.939 unch 8,032 54,477 +253 Hover/Click
Dec24 240419 3.505 3.529 3.483 3.490 +0.002 6,880 68,184 +496 Hover/Click
Jan25 240419 3.755 3.796 3.749 3.751 -0.005 9,527 83,683 +41 Hover/Click
Feb25 240419 3.587 3.625 3.578 3.578 -0.010 3,431 38,230 +155 Hover/Click
Mar25 240419 3.230 3.264 3.222 3.222 -0.011 6,496 82,299 +597 Hover/Click
Apr25 240419 3.033 3.055 3.020 3.022 -0.007 7,198 71,738 +365 Hover/Click
May25 240419 3.105 3.121 3.090 3.091 -0.005 2,012 30,497 +600 Hover/Click
Jun25 240419 3.275 3.287 3.262 3.265 -0.003 759 10,821 +38 Hover/Click
Jul25 240419 3.456 3.467 3.439 3.451 +0.002 569 20,816 +48 Hover/Click
Aug25 240419 3.506 3.509 3.486 3.500 +0.007 487 9,293 +84 Hover/Click
Total Volume and Open Interest 439,831 1,586,492 +4,040  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240419 87.04 90.75 86.19 87.29 +0.18 462,933 478,114 -16,214 Hover/Click
Jul24 240419 86.33 89.84 85.51 86.51 +0.11 328,226 542,308 +21,759 Hover/Click
Aug24 240419 85.63 88.93 84.84 85.75 +0.05 163,823 243,123 +9,552 Hover/Click
Sep24 240419 84.93 88.04 84.15 85.00 unch 108,204 204,865 +9,555 Hover/Click
Oct24 240419 84.22 87.19 83.50 84.27 -0.05 51,698 126,367 +3,744 Hover/Click
Nov24 240419 83.55 86.38 82.88 83.59 -0.10 32,112 92,633 +2,679 Hover/Click
Dec24 240419 82.97 85.65 82.27 82.93 -0.14 116,009 247,935 +908 Hover/Click
Jan25 240419 82.35 84.91 81.71 82.28 -0.17 12,563 55,606 -75 Hover/Click
Feb25 240419 82.06 84.17 81.13 81.66 -0.19 9,888 46,095 -311 Hover/Click
Mar25 240419 81.03 83.50 80.60 81.07 -0.22 13,532 46,250 +1,035 Hover/Click
Apr25 240419 80.61 82.90 80.11 80.54 -0.23 6,208 30,888 +1,483 Hover/Click
May25 240419 80.45 82.24 79.66 80.07 -0.24 6,126 30,638 -25 Hover/Click
Jun25 240419 79.74 81.85 79.26 79.66 -0.24 27,184 84,448 +176 Hover/Click
Jul25 240419 80.78 80.78 79.26 79.26 -0.24 1,170 15,108 +15 Hover/Click
Total Volume and Open Interest 1,397,289 2,552,121 +38,073  
Gas Oil(ICE) Weekly Monthly
May24 240419 775.50 815.50 770.50 781.00 +2.75 104,023 122,192 -5,963 Hover/Click
Jun24 240419 778.25 816.00 773.00 783.50 +2.75 103,249 169,712 +3,875 Hover/Click
Jul24 240419 780.00 816.25 774.50 784.75 +2.50 51,167 94,377 +2,394 Hover/Click
Aug24 240419 781.00 815.75 775.00 785.50 +2.75 26,571 56,241 -191 Hover/Click
Sep24 240419 781.50 815.00 775.75 786.25 +3.25 32,149 74,347 +1,683 Hover/Click
Oct24 240419 782.25 814.25 777.00 787.00 +3.75 13,398 50,562 +762 Hover/Click
Nov24 240419 776.00 809.25 773.00 782.75 +3.75 6,052 31,756 +1,175 Hover/Click
Dec24 240419 770.75 801.75 766.25 775.75 +3.50 31,477 97,705 +917 Hover/Click
Total Volume and Open Interest 386,534 821,533 +7,764  
WTI Crude Oil(ICE) Weekly Monthly
May24 240419 82.68 86.04 81.90 83.14 +0.41 36,980 30,319 -15,483 Hover/Click
Jun24 240419 82.10 85.61 81.16 82.22 +0.12 81,533 110,233 -221 Hover/Click
Jul24 240419 81.49 84.79 80.61 81.58 +0.06 75,564 79,026 +2,955 Hover/Click
Aug24 240419 80.84 83.95 80.07 80.88 +0.01 54,798 30,381 -1,619 Hover/Click
Sep24 240419 80.51 83.07 79.52 80.13 -0.04 38,077 47,741 +717 Hover/Click
Oct24 240419 82.12 82.12 78.69 79.37 -0.08 16,817 13,915 +179 Hover/Click
Nov24 240419 79.07 80.35 78.02 78.65 -0.12 4,112 14,706 +5 Hover/Click
Dec24 240419 78.40 80.56 77.38 77.96 -0.17 19,113 94,170 +677 Hover/Click
Jan25 240419 77.30 77.30 77.30 77.30 -0.19 1,239 10,124 -91 Hover/Click
Feb25 240419 76.68 76.68 76.68 76.68 -0.22 459 4,482 -62 Hover/Click
Mar25 240419 76.16 76.16 76.11 76.11 -0.24 2,454 7,938 -367 Hover/Click
Apr25 240419 75.59 75.59 75.59 75.59 -0.25 67 3,393 +34 Hover/Click
May25 240419 75.11 75.11 75.11 75.11 -0.26 16 3,203 +0 Hover/Click
Jun25 240419 74.52 74.85 74.46 74.66 -0.27 3,644 22,309 -331 Hover/Click
Jul25 240419 74.20 74.20 74.20 74.20 -0.27 112 4,091 +0 Hover/Click
Aug25 240419 73.76 73.76 73.76 73.76 -0.28 250 3,587 -26 Hover/Click
Total Volume and Open Interest 340,359 579,268 -13,893  
US Dollar Index(ICE) Weekly Monthly
Jun24 240419 106.000 106.185 105.670 105.985 +0.003 15,884 44,663 +1,110 Hover/Click
Sep24 240419 105.635 105.690 105.330 105.610 +0.007 132 492 -19 Hover/Click
Dec24 240419 105.260 105.260 105.260 105.260 +0.007 1 5 +0 Hover/Click
Total Volume and Open Interest 16,017 45,160 +1,091  
Australian Dollar(CME) Weekly Monthly
Jun24 240419 64.32 64.44 63.73 64.28 -0.03 111,598 237,882 +5,180 Hover/Click
Sep24 240419 64.50 64.56 63.90 64.44 -0.03 119 707 +22 Hover/Click
Dec24 240419 64.63 64.67 64.05 64.58 -0.03 0 802 +0 Hover/Click
Total Volume and Open Interest 112,480 240,486 +5,567  
British Pound(CME) Weekly Monthly
Jun24 240419 124.40 124.72 123.70 123.72 -0.67 110,848 224,499 +575 Hover/Click
Sep24 240419 124.26 124.74 123.82 123.82 -0.65 731 3,310 -161 Hover/Click
Dec24 240419 123.93 124.83 123.93 123.93 -0.64 12 1,102 -1 Hover/Click
Total Volume and Open Interest 112,363 229,875 +455  
Canadian Dollar(CME) Weekly Monthly
Jun24 240419 72.70 72.93 72.50 72.78 +0.12 78,388 230,467 +930 Hover/Click
Sep24 240419 72.81 73.06 72.63 72.90 +0.11 362 4,594 +9 Hover/Click
Dec24 240419 72.96 73.07 72.77 73.03 +0.11 11 1,973 +5 Hover/Click
Mar25 240419 73.18 73.31 72.93 73.18 +0.11 2 267 +2 Hover/Click
Total Volume and Open Interest 79,194 237,859 +621  
Japanese Yen(CME) Weekly Monthly
Jun24 240419 65.26 65.69 65.22 65.26 unch 133,778 328,525 +3,144 Hover/Click
Sep24 240419 66.16 66.57 66.11 66.15 unch 216 1,817 +32 Hover/Click
Dec24 240419 67.30 67.43 66.99 67.03 +0.01 10 408 -10 Hover/Click
Total Volume and Open Interest 134,647 334,242 +3,132  
Swiss Franc(CME) Weekly Monthly
Jun24 240419 110.33 111.69 110.23 110.61 +0.25 21,334 93,737 +898 Hover/Click
Sep24 240419 112.19 112.83 111.40 111.77 +0.25 28 397 -4 Hover/Click
Dec24 240419 112.97 113.98 112.66 112.97 +0.25 0 90 +0 Hover/Click
Total Volume and Open Interest 21,372 94,305 +894  
EuroFX(CME) Weekly Monthly
Jun24 240419 106.68 107.03 106.36 106.76 +0.05 200,574 658,550 +9,125 Hover/Click
Sep24 240419 107.11 107.47 106.81 107.21 +0.05 660 3,834 +37 Hover/Click
Dec24 240419 107.35 107.92 107.31 107.70 +0.05 37 2,068 +36 Hover/Click
Total Volume and Open Interest 202,153 668,348 +9,483  
Mexican Peso(CME) Weekly Monthly
Jun24 240419 580.25 580.38 544.88 577.88 -1.63 120,315 273,662 -12,646 Hover/Click
Sep24 240419 552.25 571.25 542.63 569.63 -1.63 9 20 +5 Hover/Click
Total Volume and Open Interest 120,326 273,692 -12,643  
Brazilian Real(CME) Weekly Monthly
May24 240419 190.55 192.65 187.00 192.20 +2.30 30,466 62,698 +8,123  
Jun24 240419 189.60 192.05 186.55 191.75 +2.30 342 4,230 -145 Hover/Click
Jul24 240419 191.35 191.35 191.35 191.35 +2.30        
Aug24 240419 190.70 190.70 190.70 190.70 +2.25        
Total Volume and Open Interest 30,808 66,928 +7,978  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240419 114~120 116~050 114~090 114~200 +0~160 505,306 1,549,220 +3,960 Hover/Click
Sep24 240419 114~240 116~040 114~170 114~220 +0~160 61 1,006 +10 Hover/Click
Dec24 240419 115~140 115~210 114~220 114~220 +0~160 0 20 +0 Hover/Click
Total Volume and Open Interest 505,367 1,550,246 +3,970  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240419 107~250 108~225 107~245 107~290 +0~065 2,317,526 4,440,722 +6,587 Hover/Click
Sep24 240419 108~010 108~290 108~010 108~050 +0~060 266 1,603 +41 Hover/Click
Dec24 240419 108~195 108~195 108~195 108~195 +0~060       Hover/Click
Total Volume and Open Interest 2,317,792 4,442,325 +6,628  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240419 104~312 105~182 104~306 105~020 +0~036 1,319,208 5,996,432 -13,314 Hover/Click
Sep24 240419 105~124 105~272 105~124 105~124 +0~040 4 6,732 +1 Hover/Click
Dec24 240419 105~274 105~274 105~274 105~274 +0~040       Hover/Click
Total Volume and Open Interest 1,319,212 6,003,164 -13,313  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240419 101~157 101~222 101~154 101~166 +0~013 718,190 4,008,704 +21,485 Hover/Click
Sep24 240419 101~257 101~305 101~251 101~261 +0~015 8 77 +4 Hover/Click
Dec24 240419 102~066 102~066 102~066 102~066 +0~015       Hover/Click
Total Volume and Open Interest 718,198 4,008,781 +21,489  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240419 94.920 94.975 94.905 94.965 +0.050 126,677 283,186 -2,660  
Sep24 240419 95.090 95.175 95.065 95.155 +0.075 137,563 227,753 +6,404  
Dec24 240419 95.275 95.365 95.230 95.335 +0.080 179,588 344,880 -3,003  
Mar25 240419 95.460 95.530 95.390 95.495 +0.075 108,326 185,646 +581  
Jun25 240419 95.585 95.675 95.535 95.640 +0.070 96,378 167,603 -3,154  
Sep25 240419 95.720 95.800 95.670 95.765 +0.065 58,289 134,480 +2,145  
Dec25 240419 95.830 95.905 95.785 95.870 +0.055 75,441 167,683 +606  
Mar26 240419 95.925 95.980 95.880 95.950 +0.045 32,303 97,876 +249  
Jun26 240419 96.010 96.050 95.965 96.020 +0.035 22,723 63,808 +622  
Sep26 240419 96.080 96.105 96.035 96.080 +0.025 22,138 50,711 -2,247  
Dec26 240419 96.135 96.160 96.090 96.135 +0.025 20,909 52,742 -1,010  
Mar27 240419 96.185 96.205 96.140 96.180 +0.020 15,695 52,795 -501  
Jun27 240419 96.225 96.245 96.180 96.215 +0.015 12,272 36,835 +1,296  
Sep27 240419 96.260 96.265 96.205 96.240 +0.015 10,125 28,334 +761  
Dec27 240419 96.260 96.275 96.215 96.250 +0.010 10,709 36,355 +948  
Mar28 240419 96.270 96.285 96.225 96.260 +0.010 7,088 16,126 -524  
Jun28 240419 96.280 96.300 96.235 96.265 +0.005 5,335 7,656 +204  
Sep28 240419 96.300 96.300 96.240 96.265 unch 2,232 4,414 +187  
Total Volume and Open Interest 965,604 2,212,839 +3,693  
Ultra T-Bond(CBOT)
Jun24 240419 120~20 122~30 120~15 121~01 +0~23 377,873 1,610,427 +1,993  
Sep24 240419 121~03 122~23 121~03 121~10 +0~24 0 37 +0  
Dec24 240419 122~16 122~16 122~16 122~16 +0~24        
Total Volume and Open Interest 377,873 1,610,464 +1,993  
Ultra 10-Yr T-Note(CBOT)
Jun24 240419 110~225 111~285 110~210 110~275 +0~090 624,591 2,064,946 +2,829  
Sep24 240419 111~065 111~165 110~260 111~065 +0~090 0 1 +0  
Dec24 240419 111~175 111~175 111~175 111~175 +0~090        
Total Volume and Open Interest 624,591 2,064,947 +2,829  
30 Day Federal Funds(CBOT)
Apr24 240419 94.673 94.673 94.670 94.670 unch 62,105 487,579 -15,779  
May24 240419 94.680 94.685 94.675 94.680 +0.005 23,539 464,412 -6,021  
Jun24 240419 94.700 94.720 94.700 94.705 +0.005 8,789 110,402 -434  
Jul24 240419 94.720 94.750 94.715 94.720 +0.005 54,220 335,157 +98  
Aug24 240419 94.790 94.835 94.785 94.795 +0.010 33,010 172,060 +782  
Sep24 240419 94.830 94.890 94.830 94.840 +0.015 6,877 33,150 +391  
Total Volume and Open Interest 241,800 1,840,811 -18,775  
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 240419 131.16 133.38 130.52 130.84 -0.34 123,198 233,239 -8,914  
Sep24 240419 132.16 132.16 132.16 132.16 -0.30 0 3 +0  
Dec24 240419 132.36 132.36 132.36 132.36 -0.14        
Total Volume and Open Interest 123,198 233,242 -8,914  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240419 131.23 132.24 130.83 130.99 -0.22 1,000,055 1,404,632 -88,939 Hover/Click
Sep24 240419 132.57 132.62 131.69 131.75 -0.18 15 705 +0 Hover/Click
Dec24 240419 131.39 131.39 131.39 131.39 -0.05       Hover/Click
Total Volume and Open Interest 1,000,070 1,405,337 -88,939  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240419 117.07 117.62 116.83 116.92 -0.16 689,652 1,342,303 -40,825 Hover/Click
Sep24 240419 116.38 116.38 116.38 116.38 -0.17 8 115 +6 Hover/Click
Dec24 240419 118.17 118.17 118.17 118.17 -0.10       Hover/Click
Total Volume and Open Interest 689,660 1,342,418 -40,819  
Euro-Schatz(EUREX)
Jun24 240419 105.38 105.53 105.27 105.31 -0.05 632,957 2,468,771 -17,576  
Sep24 240419 105.67 105.67 105.67 105.67 -0.05        
Dec24 240419 105.19 105.19 105.19 105.19 +0.03        
Total Volume and Open Interest 632,957 2,468,771 -17,576  
3-Mth Euribor(EUREX)
Jun24 240419 96.300 96.300 96.280 96.290 -0.005 1,604 4,797 -640  
Sep24 240419 96.580 96.580 96.525 96.545 -0.015 1,643 2,613 -2  
Dec24 240419 96.810 96.810 96.740 96.770 -0.020 5,922 3,630 +16  
Total Volume and Open Interest 104,030 44,119 +500  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240419 96~30 97~02 96~14 96~26 +0~02 314,428 629,348 +1,696 Hover/Click
Sep24 240419 96~29 96~29 96~29 96~29 +0~02 1 324 +1 Hover/Click
Total Volume and Open Interest 314,429 629,672 +1,697  
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 240419 96.285 96.325 96.275 96.285 -0.005 184,387 698,235 -2,993  
Sep24 240419 96.555 96.615 96.520 96.545 -0.010 164,387 446,997 +3,508  
Dec24 240419 96.785 96.860 96.730 96.765 -0.025 196,442 486,379 -7,845  
Total Volume and Open Interest 1,487,024 4,128,481 +25,006  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240419 95.67 95.70 95.66 95.68 +0.01 38,932 282,932 -1,363  
Sep24 240419 95.69 95.75 95.68 95.73 +0.03 46,596 289,413 +8,969  
Dec24 240419 95.77 95.84 95.74 95.81 +0.03 48,729 265,815 +11,324  
Mar25 240419 95.85 95.93 95.82 95.90 +0.04 26,524 140,033 +1,979  
Jun25 240419 95.93 96.02 95.89 95.98 +0.04 15,214 122,509 +1,770  
Sep25 240419 96.00 96.09 95.96 96.06 +0.06 13,133 102,038 -210  
Dec25 240419 96.04 96.14 96.01 96.11 +0.06 22,906 105,070 +7,970  
Mar26 240419 96.05 96.16 96.03 96.13 +0.06 4,055 45,819 -52  
Jun26 240419 96.05 96.13 96.05 96.13 +0.06 134 4,880 -50  
Sep26 240419 96.02 96.11 96.02 96.11 +0.07 70 713 -70  
Total Volume and Open Interest 216,293 1,359,674 +30,267  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240419 95.70 95.80 95.64 95.74 +0.03 199,549 1,067,844 +3,321  
Sep24 240419 95.74 95.74 95.74 95.74 +0.03        
Total Volume and Open Interest 199,549 1,067,844 +3,321  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240419 96.14 96.24 96.10 96.19 +0.04 165,840 801,738 -625  
Sep24 240419 96.19 96.19 96.19 96.19 +0.04        
Total Volume and Open Interest 165,840 801,738 -625  
Gold(CMX) Weekly Monthly
Apr24 240419 2379.3 2399.8 2377.3 2398.4 +16.1 37 101 -297 Hover/Click
Jun24 240419 2394.0 2433.3 2386.8 2413.8 +15.8 284,352 414,568 -2,827 Hover/Click
Aug24 240419 2415.5 2455.5 2409.4 2436.1 +16.0 7,590 57,731 +817 Hover/Click
Oct24 240419 2434.3 2477.4 2433.0 2458.3 +15.9 1,064 12,364 +508 Hover/Click
Dec24 240419 2462.8 2498.7 2454.5 2480.9 +15.9 1,646 21,530 -7 Hover/Click
Feb25 240419 2498.1 2515.5 2478.2 2503.4 +16.1 344 2,753 +6 Hover/Click
Apr25 240419 2542.0 2542.0 2501.6 2523.0 +16.2 75 1,767 +52 Hover/Click
Jun25 240419 2529.1 2543.5 2529.1 2543.5 +16.2 3 1,211 +1 Hover/Click
Aug25 240419 2560.0 2563.1 2543.9 2563.1 +16.2 6 15 -1 Hover/Click
Oct25 240419 2582.5 2582.5 2582.5 2582.5 +16.2 3 23 -1 Hover/Click
Dec25 240419 2584.1 2600.3 2584.1 2600.3 +16.2 0 1,553 +0 Hover/Click
Feb26 240419 2619.5 2619.5 2619.5 2619.5 +16.2       Hover/Click
Total Volume and Open Interest 295,703 515,463 -1,730  
Silver(CMX) Weekly Monthly
May24 240419 2831.0 2901.0 2812.0 2884.4 +46.4 102,411 74,292 -4,597 Hover/Click
Jul24 240419 2857.5 2929.0 2840.5 2912.8 +46.5 18,295 78,925 +4,863 Hover/Click
Sep24 240419 2883.5 2950.0 2870.0 2941.0 +46.5 1,026 10,149 +117 Hover/Click
Dec24 240419 2918.0 2990.0 2913.0 2982.5 +46.9 555 10,975 +43 Hover/Click
Mar25 240419 2998.5 3022.6 2998.5 3022.6 +47.0 39 1,099 +26 Hover/Click
May25 240419 3047.3 3047.3 3047.3 3047.3 +47.1 2 30 +2 Hover/Click
Jul25 240419 3069.5 3069.5 3069.5 3069.5 +47.1 0 33 +0 Hover/Click
Total Volume and Open Interest 122,750 176,266 +482  
Platinum(NYMEX) Weekly Monthly
Apr24 240419 944.1 944.1 934.1 934.1 -11.2 2 8 +2 Hover/Click
Jul24 240419 949.4 960.3 936.5 943.8 -10.7 28,860 71,662 +30 Hover/Click
Oct24 240419 959.5 970.0 948.8 955.3 -10.2 1,494 8,905 +583 Hover/Click
Jan25 240419 969.0 980.1 958.7 965.6 -9.6 265 1,218 -39 Hover/Click
Total Volume and Open Interest 30,741 82,406 +572  
Palladium(NYMEX) Weekly Monthly
Jun24 240419 1030.50 1046.50 1003.50 1026.40 -12.10 3,327 19,847 -165 Hover/Click
Sep24 240419 1036.50 1043.50 1014.00 1035.20 -12.00 131 827 +19 Hover/Click
Dec24 240419 1042.30 1042.30 1042.30 1042.30 -12.00 0 6 +0 Hover/Click
Total Volume and Open Interest 3,459 20,694 -145  
Copper(CMX) Weekly Monthly
May24 240419 443.00 451.35 439.65 449.75 +6.10 98,834 98,712 -4,851 Hover/Click
Jul24 240419 445.95 454.10 442.60 452.60 +6.00 44,502 124,441 +6,292 Hover/Click
Sep24 240419 448.65 455.70 444.65 454.30 +5.85 8,525 37,711 +1,391 Hover/Click
Dec24 240419 453.30 457.40 446.75 456.10 +5.80 6,476 31,986 +2,518 Hover/Click
Mar25 240419 454.80 457.05 448.00 456.65 +5.65 293 2,950 +41 Hover/Click
Total Volume and Open Interest 160,492 304,463 +5,243  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240419 38008 38344 37463 38208 +201 203,274 94,715 +1,402 Hover/Click
Sep24 240419 38320 38704 37859 38579 +198 100 299 +5 Hover/Click
Dec24 240419 39000 39000 38360 38605 +201 3 9 +3 Hover/Click
Mar25 240419 38785 38835 38785 38785 +194 0 1 +0 Hover/Click
Total Volume and Open Interest 203,377 95,024 +1,410  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240419 5047.25 5058.00 4963.50 5003.75 -45.25 1,928,645 2,065,758 -12,519 Hover/Click
Sep24 240419 5103.00 5113.25 5019.75 5059.75 -46.00 2,201 17,826 +146 Hover/Click
Dec24 240419 5140.75 5166.75 5075.00 5114.00 -47.00 130 3,548 +3 Hover/Click
Mar25 240419 5160.00 5205.25 5160.00 5168.75 -47.00 0 279 +0 Hover/Click
Total Volume and Open Interest 1,930,976 2,088,152 -12,370  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240419 17530.75 17553.25 17113.25 17180.75 -366.50 844,749 254,150 +693 Hover/Click
Sep24 240419 17762.25 17772.75 17333.50 17398.25 -374.00 2,118 2,876 +804 Hover/Click
Dec24 240419 17948.00 17985.75 17555.75 17614.00 -374.00 20 159 -2 Hover/Click
Total Volume and Open Interest 846,887 257,193 +1,495  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240419 2847.40 2866.20 2794.80 2855.90 +9.40 12,270 35,493 -351 Hover/Click
Sep24 240419 2875.30 2882.70 2841.00 2875.30 +9.40 0 2 +0 Hover/Click
Dec24 240419 2895.00 2895.00 2895.00 2895.00 +12.10       Hover/Click
Total Volume and Open Interest 12,270 35,495 -351  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 144,512 51,773 -11,150  
May24 240419 17.35 19.70 17.10 17.84 +0.46 137,811 183,669 -3,894  
Jun24 240419 17.68 19.55 17.40 17.95 +0.30 57,152 68,381 +4,130  
Jul24 240419 18.10 19.60 17.88 18.29 +0.26 21,782 38,305 +254  
Total Volume and Open Interest 252,440 356,274 -33,118  
S & P 600(CME)
Jun24 240419 1248.50 1265.30 1247.50 1262.50 +10.80 14 578 +4  
Sep24 240419 1276.60 1276.60 1276.60 1276.60 +10.50        
Total Volume and Open Interest 14 578 +4  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240419 1958.60 1974.20 1915.80 1961.20 +3.10 232,306 483,005 +2,443 Hover/Click
Sep24 240419 1970.00 1993.30 1937.10 1981.20 +2.80 167 732 +32 Hover/Click
Dec24 240419 1999.90 1999.90 1999.90 1999.90 +3.50       Hover/Click
Total Volume and Open Interest 232,473 483,737 +2,475  
Nikkei 225(CME)
Jun24 240419 37775 37820 36745 37135 -685 11,261 16,207 -197  
Sep24 240419 37105 37600 36810 37155 -680 2 12 +2  
Total Volume and Open Interest 11,263 16,219 -195  
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 240419 37730 37745 36710 37100 -1070 1,212,710 377,430 +3,608  
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 240419 37730 37750 36710 37100 -1070 73,502 210,921 +4,076  
Sep24 240419 37700 37710 36700 37040 -890 283 7,663 +6  
Dec24 240419 37410 37410 36500 36850 -1070 43 41,460 +3  
Total Volume and Open Interest 73,837 281,099 +4,093  
Nikkei 225(CME) Yen
Jun24 240419 37750 37790 36715 37100 -690 38,750 48,937 +135  
Sep24 240419 37185 37185 36710 37075 -690 4 23 +3  
Dec24 240419 37085 37085 37085 37085 -730        
Total Volume and Open Interest 38,759 48,962 +136  
Nikkei 225(CME) e-Mini Yen
Jun24 240419 37100 37100 37100 37100 -690 0 1 +0  
Sep24 240419 37075 37075 37075 37075 -690        
Dec24 240419 37085 37085 37085 37085 -730        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240419 7954.0 8031.0 7920.5 8023.0 -1.5 112,061 210,017 +3,290  
May24 240419 7874.5 7969.5 7843.0 7951.0 -2.5 71,816 138,813 +84,997  
Jun24 240419 7859.0 7908.0 7859.0 7908.0 -2.0 92 2,500 +1  
Sep24 240419 7979.0 7979.0 7979.0 7979.0 -4.5        
Dec24 240419 8028.0 8028.0 8028.0 8028.0 -4.5 0 15 +0  
Mar25 240419 8086.0 8086.0 8086.0 8086.0 -5.5        
Total Volume and Open Interest 183,969 351,345 +88,288  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240419 16372 16450 16035 16248 -125 118,404 137,210 +1,406  
May24 240419 16280 16356 15958 16163 -134 1,591 9,460 +1,183  
Jun24 240419 16183 16220 15908 16093 -133 286 5,828 +201  
Total Volume and Open Interest 120,685 163,012 +2,699  
DAX(EUREX) Weekly Monthly
Jun24 240419 17934.0 17979.0 17608.0 17946.0 -116.0 61,969 69,875 -3,528  
Sep24 240419 18051.0 18131.0 18051.0 18123.0 -117.0 22 68 +7  
Dec24 240419 18291.0 18291.0 18291.0 18291.0 -119.0 0 147 +0  
Total Volume and Open Interest 61,991 70,090 -3,521  
Mini-DAX(EUREX)
Jun24 240419 17936.0 17979.0 17604.0 17946.0 -116.0 51,192 10,479 +2,870  
Sep24 240419 18002.0 18146.0 17900.0 18123.0 -117.0 12 71 +7  
Dec24 240419 18291.0 18291.0 18291.0 18291.0 -119.0 0 6 +0  
Total Volume and Open Interest 51,204 10,556 +2,877  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240419 4861 4884 4762 4869 -22 931,533 2,714,979 -61,610  
Sep24 240419 4846 4920 4846 4908 -23 88 5,927 +35  
Dec24 240419 4934 4934 4934 4934 -23 0 25,502 +0  
Total Volume and Open Interest 931,621 2,746,863 -61,575  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240419 11084 11243 11013 11201 +39 27,974 165,201 -7,588  
Sep24 240419 11088 11250 11088 11235 +40 0 71 -2  
Dec24 240419 11157 11270 11150 11270 +40 0 1,201 +0  
Total Volume and Open Interest 27,974 166,481 -7,590  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240419 7875.50 7951.50 7766.50 7913.00 +12.00 118,086 536,761 +5,312  
Sep24 240419 7825.00 7971.00 7801.00 7944.50 +12.00 4 143 +0  
Dec24 240419 7995.50 7995.50 7995.50 7995.50 +12.00 0 165 +0  
Total Volume and Open Interest 118,090 537,069 +5,312  
SPI 200(SFE) Weekly Monthly
Jun24 240419 7669.0 7673.0 7514.0 7594.0 -73.0 58,355 273,096 -737  
Sep24 240419 7583.0 7583.0 7583.0 7583.0 -51.0 0 48 +0  
Dec24 240419 7566.0 7566.0 7566.0 7566.0 -51.0 0 44 +0  
Total Volume and Open Interest 60,540 274,588 -23  
FTSE MIB(ISE)
Jun24 240419 32815.00 33290.00 32635.00 33260.00 +44.00 16,900 118,515 +3,211  
Sep24 240419 32800.00 33400.00 32800.00 33390.00 +44.00 13 112 -1  
Dec24 240419 33333.00 33333.00 33333.00 33333.00 +44.00        
Total Volume and Open Interest 16,913 118,627 +3,210  
KOSPI 200(KFE)
Jun24 240419 357.00 357.30 348.15 354.05 -6.30 287,151 251,064 -5,198  
Sep24 240419 359.60 359.60 350.00 355.90 -6.40 407 11,532 +3  
Dec24 240419 353.80 353.80 353.80 353.80 -10.45 4 15,466 -452  
Total Volume and Open Interest 287,562 282,799 -5,097  
GSCI(CME) Weekly Monthly
May24 240419 586.15 591.60 584.75 589.60 +3.80 7 610 +2  
Jun24 240419 589.60 591.25 585.35 589.60 +3.80        
Jul24 240419 592.10 592.10 592.10 592.10 +8.80        
Total Volume and Open Interest 7 610 +2  
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