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 Mon April 29, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240429 1158.50 1171.75 1157.00 1160.75 +1.25 106,684 78,428 -21,695 Hover/Click
Jul24 240429 1176.00 1190.25 1175.00 1182.00 +4.75 173,908 369,674 -3,762 Hover/Click
Aug24 240429 1179.50 1193.00 1178.50 1185.25 +4.50 10,872 30,946 +562 Hover/Click
Sep24 240429 1171.00 1181.25 1169.00 1175.50 +4.50 6,050 25,898 +448 Hover/Click
Nov24 240429 1173.75 1183.75 1171.00 1178.00 +3.25 37,655 176,643 -1,314 Hover/Click
Jan25 240429 1184.50 1194.75 1181.75 1189.00 +3.50 7,715 26,695 +755 Hover/Click
Mar25 240429 1185.00 1195.25 1183.50 1188.75 +3.00 4,730 45,710 +1,245 Hover/Click
May25 240429 1190.75 1200.00 1188.50 1193.25 +2.50 1,910 14,010 -82 Hover/Click
Jul25 240429 1200.00 1205.75 1194.75 1199.50 +2.75 636 6,595 +151 Hover/Click
Aug25 240429 1192.50 1192.50 1192.50 1192.50 +2.25 0 55 +0 Hover/Click
Sep25 240429 1172.50 1172.50 1172.50 1172.50 +2.00 0 92 +0 Hover/Click
Nov25 240429 1168.75 1172.25 1162.00 1165.75 +2.25 246 5,982 +145 Hover/Click
Jan26 240429 1174.00 1174.00 1174.00 1174.00 +2.25 0 25 +0 Hover/Click
Mar26 240429 1172.50 1172.50 1172.50 1172.50 +2.00 0 29 +0 Hover/Click
Total Volume and Open Interest 350,407 781,048 -23,546  
Soybean Meal(CBOT) Weekly Monthly
May24 240429 339.10 350.20 336.90 348.30 +8.30 48,146 34,534 -10,807 Hover/Click
Jul24 240429 344.00 356.00 341.50 354.30 +9.60 106,887 264,701 +1,662 Hover/Click
Aug24 240429 345.20 356.50 342.80 355.10 +9.30 12,875 29,236 +147 Hover/Click
Sep24 240429 346.00 356.50 343.80 355.30 +8.60 4,557 25,856 +119 Hover/Click
Oct24 240429 345.70 356.00 344.40 354.90 +7.80 4,647 19,759 -187 Hover/Click
Dec24 240429 349.10 358.40 347.10 357.30 +7.40 13,988 68,546 -484 Hover/Click
Jan25 240429 349.80 359.40 348.40 358.40 +7.30 1,678 10,840 +347 Hover/Click
Mar25 240429 349.00 358.40 347.70 357.50 +7.20 905 7,742 +60 Hover/Click
May25 240429 351.30 358.00 347.90 357.30 +7.20 455 3,245 +31 Hover/Click
Jul25 240429 354.70 359.70 350.30 359.10 +7.10 95 2,419 +29 Hover/Click
Total Volume and Open Interest 194,274 468,650 -9,081  
Soybean Oil(CBOT) Weekly Monthly
May24 240429 45.01 45.35 43.65 43.69 -1.24 44,537 28,019 -14,453 Hover/Click
Jul24 240429 45.56 45.97 44.30 44.37 -1.17 92,323 264,949 +4,122 Hover/Click
Aug24 240429 45.87 46.21 44.58 44.63 -1.16 19,188 53,415 +4,484 Hover/Click
Sep24 240429 46.01 46.35 44.76 44.82 -1.12 6,041 35,942 -44 Hover/Click
Oct24 240429 46.19 46.37 44.82 44.88 -1.09 4,784 24,105 -813 Hover/Click
Dec24 240429 46.22 46.62 45.08 45.15 -1.05 19,578 113,724 -60 Hover/Click
Jan25 240429 46.52 46.75 45.27 45.34 -1.02 3,133 17,703 +809 Hover/Click
Mar25 240429 46.75 46.91 45.50 45.58 -0.95 992 10,890 -7 Hover/Click
May25 240429 46.99 47.12 45.75 45.81 -0.94 352 3,645 +104 Hover/Click
Jul25 240429 46.82 47.26 45.87 45.98 -0.92 215 2,290 -10 Hover/Click
Total Volume and Open Interest 191,441 559,179 -5,823  
Canola(WCE) Weekly Monthly
May24 240429 624.0 629.4 616.3 616.3 -1.4 2,914 6,374 -2,085 Hover/Click
Jul24 240429 635.4 644.9 631.7 633.0 -1.4 31,775 161,790 +871 Hover/Click
Nov24 240429 652.9 660.9 648.1 649.1 -2.4 15,516 65,094 +2,439 Hover/Click
Jan25 240429 660.5 667.8 656.1 657.1 -2.4 1,964 9,101 +780 Hover/Click
Mar25 240429 669.9 669.9 660.8 661.5 -1.2 11 1,080 +3 Hover/Click
May25 240429 664.5 664.5 660.5 660.5 -0.8 2 402 +1 Hover/Click
Total Volume and Open Interest 52,182 243,890 +2,009  
Corn(CBOT) Weekly Monthly
May24 240429 440.00 441.50 435.00 439.25 -0.75 168,023 140,606 -25,213 Hover/Click
Jul24 240429 450.00 451.25 445.50 449.25 -0.75 235,154 671,105 +19,280 Hover/Click
Sep24 240429 459.00 460.25 455.00 458.50 -0.50 40,449 217,715 +2,479 Hover/Click
Dec24 240429 473.25 474.50 469.25 472.75 -0.75 61,089 360,626 +615 Hover/Click
Mar25 240429 486.00 487.50 483.00 486.25 -0.50 8,849 50,325 +1,144 Hover/Click
May25 240429 495.25 496.25 491.75 495.00 -0.75 4,127 11,748 +641 Hover/Click
Jul25 240429 502.25 502.75 498.25 501.50 -0.75 8,803 20,374 +2,621 Hover/Click
Sep25 240429 483.25 483.25 480.75 482.50 -1.25 340 2,827 +86 Hover/Click
Dec25 240429 487.50 488.00 484.75 486.50 -1.25 1,358 26,310 +343 Hover/Click
Mar26 240429 497.00 497.50 494.50 496.00 -1.25 32 687 +4 Hover/Click
Total Volume and Open Interest 528,247 1,503,972 +2,009  
Wheat(CBOT) Weekly Monthly
May24 240429 595.75 604.75 582.75 590.25 -13.00 25,972 25,371 -3,445 Hover/Click
Jul24 240429 615.25 623.50 602.50 608.50 -13.75 96,546 212,061 -15 Hover/Click
Sep24 240429 636.25 642.50 624.25 629.50 -12.25 30,798 59,559 +4,873 Hover/Click
Dec24 240429 659.00 666.75 649.50 655.00 -10.75 23,173 64,061 +4,482 Hover/Click
Mar25 240429 677.25 685.00 669.50 674.25 -10.00 4,555 10,308 +574 Hover/Click
May25 240429 683.50 692.50 678.75 684.00 -8.25 838 3,494 +36 Hover/Click
Total Volume and Open Interest 182,681 377,742 +6,633  
Wheat(KCBT) Weekly Monthly
May24 240429 642.75 657.25 639.75 643.75 -2.50 10,341 12,984 -3,136 Hover/Click
Jul24 240429 650.75 664.00 645.75 650.50 -3.75 38,252 146,417 +138 Hover/Click
Sep24 240429 662.50 675.25 658.75 663.00 -3.25 12,677 49,839 +592 Hover/Click
Dec24 240429 680.25 692.25 677.00 681.50 -3.00 6,463 36,845 +747 Hover/Click
Mar25 240429 697.50 705.00 690.50 695.00 -3.75 1,220 4,853 +131 Hover/Click
May25 240429 700.00 708.25 694.75 699.75 -3.50 205 1,380 -16 Hover/Click
Jul25 240429 684.00 693.75 679.75 687.75 +0.50 127 681 +32 Hover/Click
Total Volume and Open Interest 69,320 253,140 -1,503  
Wheat(MGE) Weekly Monthly
May24 240429 689.50 717.00 684.25 715.25 +18.00 3,289 4,871 -2,069 Hover/Click
Jul24 240429 702.75 709.00 690.50 707.75 +4.25 11,230 36,118 -241 Hover/Click
Sep24 240429 700.00 715.75 697.00 714.00 +4.00 2,578 9,748 -87 Hover/Click
Dec24 240429 716.50 728.00 712.00 727.00 +3.25 1,123 6,368 -81 Hover/Click
Mar25 240429 734.00 740.00 733.00 737.50 +2.75 174 703 +94 Hover/Click
May25 240429 739.00 739.00 735.75 735.75 +3.00 7 100 +0 Hover/Click
Total Volume and Open Interest 18,401 57,974 -2,384  
Oats(CBOT) Weekly Monthly
May24 240429 377.00 406.75 371.25 371.25 -2.50 425 271 -238 Hover/Click
Jul24 240429 359.00 379.75 359.00 369.75 +11.00 829 2,953 +169 Hover/Click
Sep24 240429 357.25 375.50 357.25 364.50 +7.00 1 27 +1 Hover/Click
Dec24 240429 359.00 371.25 359.00 365.25 +6.25 51 597 +8 Hover/Click
Total Volume and Open Interest 1,306 3,852 -60  
Rough Rice(CBOT) Weekly Monthly
May24 240429 18.91 19.14 18.90 19.10 +0.29 192 864 -87 Hover/Click
Jul24 240429 18.93 19.47 18.90 19.46 +0.48 698 4,795 +157 Hover/Click
Sep24 240429 15.11 15.30 15.10 15.23 +0.02 76 2,851 +24 Hover/Click
Nov24 240429 15.34 15.40 15.34 15.38 +0.11 14 144 +0 Hover/Click
Total Volume and Open Interest 996 8,725 +94  
Live Cattle(CME) Weekly Monthly
Apr24 240429 184.935 185.500 184.450 185.400 +0.715 811 1,097 -589 Hover/Click
Jun24 240429 178.685 179.080 176.985 177.150 -1.430 34,887 108,355 -2,095 Hover/Click
Aug24 240429 176.785 177.285 175.450 175.685 -1.100 18,097 69,014 +1,471 Hover/Click
Oct24 240429 180.600 181.080 179.500 179.785 -0.815 10,477 42,896 +312 Hover/Click
Dec24 240429 185.000 185.350 184.080 184.350 -0.530 8,198 29,569 +258 Hover/Click
Feb25 240429 188.485 188.935 187.685 187.935 -0.445 2,481 11,409 +200 Hover/Click
Total Volume and Open Interest 76,494 274,486 -284  
Feeder Cattle(CME) Weekly Monthly
May24 240429 248.580 249.700 247.100 248.035 -0.665 3,146 8,845 -214 Hover/Click
Aug24 240429 260.525 261.800 259.050 259.630 -0.920 6,920 21,464 +134 Hover/Click
Sep24 240429 262.000 262.835 260.250 260.730 -0.855 2,399 5,800 +130 Hover/Click
Oct24 240429 261.650 263.025 260.500 261.000 -0.730 1,670 5,095 +51 Hover/Click
Nov24 240429 261.275 262.000 259.650 260.185 -0.465 641 3,507 +79 Hover/Click
Jan25 240429 258.250 258.950 256.950 257.335 -0.350 214 2,400 -17 Hover/Click
Mar25 240429 256.935 257.335 255.950 255.950 -0.485 38 235 -2 Hover/Click
Total Volume and Open Interest 15,028 47,346 -1,511  
Lean Hogs(CME) Weekly Monthly
May24 240429 93.980 94.250 93.480 94.030 -0.250 1,182 5,812 -464  
Jun24 240429 101.930 103.030 101.350 102.480 unch 24,166 100,221 -2,438 Hover/Click
Jul24 240429 105.430 105.780 104.780 105.450 -0.500 9,577 48,841 +890 Hover/Click
Aug24 240429 103.400 103.850 102.950 103.680 -0.270 8,546 42,294 +609 Hover/Click
Oct24 240429 85.700 86.130 85.150 86.050 +0.220 5,689 55,300 +381 Hover/Click
Dec24 240429 76.530 77.350 76.200 77.230 +0.350 3,512 38,150 +279 Hover/Click
Feb25 240429 79.700 80.530 79.580 80.430 +0.380 1,177 8,441 +189 Hover/Click
Apr25 240429 83.380 84.250 83.330 84.180 +0.480 534 3,600 +209 Hover/Click
Total Volume and Open Interest 54,545 304,303 -214  
Class III Milk(CME) Weekly Monthly
Apr24 240429 15.53 15.53 15.52 15.52 unch 104 5,092 -75 Hover/Click
May24 240429 17.85 18.13 17.85 18.08 +0.05 1,270 4,650 -51 Hover/Click
Jun24 240429 18.01 18.24 17.96 18.18 +0.09 593 4,088 -10 Hover/Click
Jul24 240429 18.46 18.50 18.38 18.42 +0.03 233 2,169 +61 Hover/Click
Aug24 240429 18.60 18.74 18.50 18.57 -0.06 67 1,454 +41 Hover/Click
Sep24 240429 18.80 18.80 18.67 18.74 +0.03 5 1,282 +0 Hover/Click
Oct24 240429 18.66 18.75 18.66 18.73 +0.01 5 1,078 +3 Hover/Click
Nov24 240429 18.32 18.42 18.32 18.42 -0.07 9 1,153 +5 Hover/Click
Dec24 240429 18.01 18.10 18.01 18.10 -0.05 4 997 +4 Hover/Click
Jan25 240429 17.90 17.94 17.90 17.90 unch 0 626 +0 Hover/Click
Feb25 240429 17.96 17.96 17.96 17.96 unch 2 621 +2 Hover/Click
Mar25 240429 18.05 18.05 18.05 18.05 unch 0 566 +0 Hover/Click
Apr25 240429 18.10 18.10 18.10 18.10 unch 0 384 +0 Hover/Click
Total Volume and Open Interest 2,442 25,383 +55  
Cocoa(ICE) Weekly Monthly
May24 240429 10327 10327 9958 9983 -746 6 147 -806 Hover/Click
Jul24 240429 10470 10470 8800 8931 -1663 9,324 57,078 -267 Hover/Click
Sep24 240429 10050 10050 8373 8533 -1656 4,048 35,534 +2,955 Hover/Click
Dec24 240429 9176 9180 7630 7827 -1480 3,195 35,451 +177 Hover/Click
Mar25 240429 8269 8269 6872 7092 -1245 1,426 15,027 -203 Hover/Click
May25 240429 7806 7816 6538 6782 -1103 776 6,175 -108 Hover/Click
Jul25 240429 7505 7532 6352 6591 -1009 501 4,933 +9 Hover/Click
Total Volume and Open Interest 19,706 155,473 +1,947  
Coffee "C"(ICE) Weekly Monthly
May24 240429 234.00 234.00 233.55 233.55 +2.95 26 500 -28 Hover/Click
Jul24 240429 223.50 228.85 223.05 227.50 +3.50 15,872 120,692 -818 Hover/Click
Sep24 240429 221.30 227.05 221.30 225.80 +3.40 6,590 55,549 +40 Hover/Click
Dec24 240429 219.75 225.20 219.50 224.00 +3.30 4,142 34,106 -13 Hover/Click
Mar25 240429 219.45 224.30 219.05 223.35 +3.40 934 11,911 +145 Hover/Click
May25 240429 218.15 222.90 218.15 222.25 +3.40 178 4,361 +3 Hover/Click
Total Volume and Open Interest 27,949 235,842 -668  
Orange Juice(ICE) Weekly Monthly
May24 240429 387.90 397.00 377.95 377.95 -10.00 496 304 -378 Hover/Click
Jul24 240429 373.10 376.20 365.05 367.95 -5.35 1,177 6,692 +376 Hover/Click
Sep24 240429 365.60 369.75 364.00 365.90 -5.50 59 871 +7 Hover/Click
Nov24 240429 363.40 363.40 363.40 363.40 -6.00 1 115 +0 Hover/Click
Jan25 240429 360.40 360.40 360.40 360.40 -6.05 0 45 +0 Hover/Click
Mar25 240429 354.30 354.30 354.30 354.30 -6.05 0 3 +0 Hover/Click
Total Volume and Open Interest 1,733 8,031 +5  
Sugar #11(ICE) Weekly Monthly
May24 240429 19.37 20.23 19.37 20.20 +0.80 42,504 59,299 +606 Hover/Click
Jul24 240429 19.08 19.82 19.08 19.78 +0.69 84,278 344,263 +2,832 Hover/Click
Oct24 240429 19.19 19.83 19.19 19.79 +0.61 31,119 181,914 +1,749 Hover/Click
Mar25 240429 19.47 20.04 19.47 20.01 +0.54 15,288 112,162 -191 Hover/Click
May25 240429 18.95 19.39 18.95 19.35 +0.40 5,004 50,546 +25 Hover/Click
Jul25 240429 18.68 19.05 18.65 19.00 +0.32 4,031 34,343 +338 Hover/Click
Oct25 240429 18.78 19.09 18.72 19.04 +0.26 3,570 27,785 +317 Hover/Click
Mar26 240429 19.08 19.35 19.04 19.29 +0.21 1,479 12,386 +218 Hover/Click
Total Volume and Open Interest 188,753 837,376 +6,082  
London Cocoa(LCE) Weekly Monthly
May24 240429 2860 2860 1476 1641 -1249 2,006 34,743 -5,756 Hover/Click
Jul24 240429 2446 2446 959 1124 -1301 4,340 40,939 -4,940 Hover/Click
Sep24 240429 1937 1937 423 594 -1356 2,062 49,288 +290 Hover/Click
Dec24 240429 1068 1103 6300 6472 +5359 2,029 46,701 +175 Hover/Click
Mar25 240429 188 207 5617 5793 +5585 2,548 41,303 -2,702 Hover/Click
May25 240429 6325 6325 5317 5473 -876 1,653 12,998 -97 Hover/Click
Jul25 240429 6063 6071 5114 5262 -840 741 9,368 +220 Hover/Click
Total Volume and Open Interest 16,614 243,261 -11,953  
London Sugar(LCE) Weekly Monthly
Aug24 240429 566.60 574.00 561.10 573.80 +10.10 9,226 43,723 -53 Hover/Click
Oct24 240429 546.40 553.00 540.50 552.40 +10.00 2,358 16,782 -141 Hover/Click
Dec24 240429 535.50 545.00 532.00 544.20 +11.00 1,630 10,531 -145 Hover/Click
Mar25 240429 535.30 543.90 532.00 543.50 +10.40 755 10,568 -57 Hover/Click
May25 240429 535.60 543.00 533.60 542.00 +9.40 353 3,175 +64 Hover/Click
Total Volume and Open Interest 14,557 87,958 -219  
Cotton(ICE) Weekly Monthly
May24 240429 80.18 80.18 80.02 80.02 +0.62 0 354 -40 Hover/Click
Jul24 240429 81.29 82.50 81.11 81.52 +0.62 16,647 101,926 +306 Hover/Click
Oct24 240429 78.91 79.05 78.91 79.05 +0.73 1 174 +0 Hover/Click
Dec24 240429 77.57 78.50 77.50 78.25 +0.94 8,916 81,187 -1,211 Hover/Click
Mar25 240429 79.26 80.11 79.26 79.90 +0.90 1,321 11,868 +254 Hover/Click
May25 240429 80.63 81.24 80.63 81.11 +0.85 251 2,256 +60 Hover/Click
Total Volume and Open Interest 27,365 202,039 -575  
Crude Oil(NYM) Weekly Monthly
Jun24 240429 83.69 83.91 82.40 82.63 -1.22 314,116 391,933 -2,825 Hover/Click
Jul24 240429 82.99 83.19 81.81 82.03 -1.10 132,563 234,743 +1,590 Hover/Click
Aug24 240429 82.21 82.42 81.16 81.37 -0.98 61,455 118,244 +845 Hover/Click
Sep24 240429 81.40 81.61 80.46 80.65 -0.89 39,429 133,139 +2,377 Hover/Click
Oct24 240429 80.50 80.82 79.73 79.92 -0.81 14,851 74,954 -838 Hover/Click
Nov24 240429 79.67 80.09 79.09 79.23 -0.78 11,879 50,278 -1,352 Hover/Click
Dec24 240429 79.11 79.42 78.42 78.57 -0.73 43,008 184,929 +367 Hover/Click
Jan25 240429 78.18 78.66 77.80 77.92 -0.69 4,018 41,279 -186 Hover/Click
Feb25 240429 77.56 78.07 77.28 77.32 -0.66 1,794 31,273 -9 Hover/Click
Mar25 240429 76.91 77.50 76.65 76.76 -0.63 3,790 44,038 +71 Hover/Click
Apr25 240429 76.37 76.37 76.23 76.23 -0.62 536 25,901 -82 Hover/Click
May25 240429 75.87 76.42 75.73 75.76 -0.58 333 22,956 -28 Hover/Click
Jun25 240429 75.62 76.02 75.12 75.31 -0.57 9,582 96,752 +519 Hover/Click
Jul25 240429 75.23 75.23 74.81 74.85 -0.55 159 21,573 +95 Hover/Click
Aug25 240429 74.41 74.41 74.41 74.41 -0.54 127 14,441 +80 Hover/Click
Sep25 240429 74.30 74.51 73.98 74.01 -0.53 382 20,522 +57 Hover/Click
Total Volume and Open Interest 661,577 1,776,521 -1,065  
e-miNY Crude Oil(NYM)
Jun24 240429 83.925 83.925 82.425 82.625 -1.225 9,635 1,655 +86  
Jul24 240429 82.700 83.175 81.825 82.025 -1.100 875 162 -22  
Aug24 240429 81.650 81.950 81.375 81.375 -0.975 22 63 -3  
Sep24 240429 80.750 80.750 80.650 80.650 -0.900 7 86 +2  
Oct24 240429 79.925 79.925 79.925 79.925 -0.825 6 11 +0  
Nov24 240429 79.475 79.475 79.250 79.250 -0.750 8 9 -2  
Dec24 240429 78.925 79.400 78.450 78.575 -0.725 17 186 -1  
Jan25 240429 78.425 78.525 77.900 77.925 -0.675 9 4 +1  
Feb25 240429 77.325 77.325 77.325 77.325 -0.650 0 1 +0  
Mar25 240429 76.750 76.750 76.750 76.750 -0.650        
Total Volume and Open Interest 10,579 2,228 +61  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240429 254.41 257.02 252.64 253.13 -1.69 20,566 16,948 -7,161 Hover/Click
Jun24 240429 256.03 258.28 254.05 254.60 -1.47 63,799 94,587 +5,077 Hover/Click
Jul24 240429 257.08 259.18 255.12 255.62 -1.54 27,115 46,053 +1,719 Hover/Click
Aug24 240429 257.58 259.97 256.00 256.48 -1.63 18,140 32,441 +852 Hover/Click
Sep24 240429 258.18 260.63 256.79 257.24 -1.65 13,214 44,044 +1,112 Hover/Click
Oct24 240429 258.91 261.10 257.44 257.87 -1.61 7,114 23,853 +279 Hover/Click
Nov24 240429 259.95 260.96 257.41 257.81 -1.63 6,252 22,776 +409 Hover/Click
Dec24 240429 258.17 260.37 256.73 257.16 -1.73 10,510 37,263 +2 Hover/Click
Jan25 240429 258.72 259.87 256.35 256.78 -1.76 2,495 11,321 +14 Hover/Click
Feb25 240429 256.10 258.67 255.26 255.66 -1.73 1,424 5,401 -125 Hover/Click
Mar25 240429 256.20 256.83 253.54 253.92 -1.66 1,116 6,359 +110 Hover/Click
Apr25 240429 253.96 253.96 251.59 251.59 -1.55 525 4,454 +73 Hover/Click
May25 240429 251.27 251.39 250.02 250.02 -1.48 495 1,699 -13 Hover/Click
Jun25 240429 249.00 251.25 248.34 248.65 -1.43 1,248 7,807 +353 Hover/Click
Total Volume and Open Interest 174,667 366,625 +2,656  
RBOB Gasoline(NYM) Weekly Monthly
May24 240429 276.30 278.13 273.96 274.87 -1.59 31,126 30,007 -7,905 Hover/Click
Jun24 240429 274.19 276.08 272.20 273.09 -1.31 79,877 134,977 +8,580 Hover/Click
Jul24 240429 270.15 271.86 268.32 269.16 -1.34 35,665 75,561 +1,256 Hover/Click
Aug24 240429 264.40 266.13 262.78 263.55 -1.42 17,012 34,339 +351 Hover/Click
Sep24 240429 257.82 259.60 256.25 256.97 -1.54 14,783 40,593 +1,432 Hover/Click
Oct24 240429 236.50 238.41 235.06 235.78 -1.90 4,342 23,300 +329 Hover/Click
Nov24 240429 230.58 231.12 228.00 228.67 -2.02 2,244 21,420 +390 Hover/Click
Dec24 240429 225.10 226.44 223.28 223.88 -2.03 5,331 28,291 +356 Hover/Click
Jan25 240429 222.43 223.54 221.12 221.12 -1.99 818 10,435 +163 Hover/Click
Feb25 240429 220.54 220.54 220.54 220.54 -1.91 358 2,187 +5 Hover/Click
Total Volume and Open Interest 192,729 418,717 +5,054  
e-miNY RBOB Gasoline(NYM)
May24 240429 274.87 274.87 274.87 274.87 -1.59 1 1 -1  
Jun24 240429 273.09 273.09 273.09 273.09 -1.31        
Jul24 240429 269.16 269.16 269.16 269.16 -1.34        
Aug24 240429 263.55 263.55 263.55 263.55 -1.42        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Jun24 240429 1.923 2.056 1.916 2.030 +0.107 158,312 266,852 -1,186 Hover/Click
Jul24 240429 2.282 2.391 2.279 2.373 +0.089 59,305 258,380 +63 Hover/Click
Aug24 240429 2.425 2.509 2.411 2.493 +0.082 27,941 90,862 +1,776 Hover/Click
Sep24 240429 2.433 2.521 2.422 2.505 +0.085 21,529 147,787 +1,712 Hover/Click
Oct24 240429 2.535 2.620 2.528 2.604 +0.078 30,578 108,426 +146 Hover/Click
Nov24 240429 2.949 3.028 2.944 3.010 +0.067 8,905 57,710 +842 Hover/Click
Dec24 240429 3.515 3.581 3.503 3.550 +0.048 4,063 67,942 +508 Hover/Click
Jan25 240429 3.773 3.848 3.772 3.816 +0.043 8,217 87,920 -349 Hover/Click
Feb25 240429 3.622 3.681 3.615 3.646 +0.037 2,762 38,083 +139 Hover/Click
Mar25 240429 3.259 3.308 3.240 3.272 +0.030 8,088 82,825 -720 Hover/Click
Apr25 240429 3.054 3.099 3.039 3.064 +0.026 7,864 73,538 +683 Hover/Click
May25 240429 3.104 3.160 3.098 3.121 +0.021 2,438 31,485 +182 Hover/Click
Jun25 240429 3.290 3.336 3.281 3.303 +0.021 1,656 11,621 -102 Hover/Click
Jul25 240429 3.479 3.527 3.475 3.492 +0.021 1,290 20,715 -258 Hover/Click
Aug25 240429 3.533 3.569 3.520 3.537 +0.019 1,246 9,778 +26 Hover/Click
Sep25 240429 3.492 3.539 3.488 3.506 +0.020 1,007 9,362 -70 Hover/Click
Total Volume and Open Interest 425,846 1,530,364 -17,485  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240429 89.22 89.29 88.11 88.40 -1.10 241,354 190,475 -68,961 Hover/Click
Jul24 240429 87.96 88.22 86.95 87.20 -1.01 400,166 633,639 +6,549 Hover/Click
Aug24 240429 87.15 87.39 86.18 86.42 -0.95 179,652 300,584 +7,394 Hover/Click
Sep24 240429 86.40 86.61 85.45 85.68 -0.90 101,671 229,191 -1,410 Hover/Click
Oct24 240429 85.51 85.86 84.75 84.96 -0.85 51,602 133,117 +3,352 Hover/Click
Nov24 240429 84.84 85.17 84.11 84.30 -0.80 24,997 100,645 +1,531 Hover/Click
Dec24 240429 84.14 84.50 83.47 83.65 -0.76 80,937 245,576 +2,377 Hover/Click
Jan25 240429 83.50 83.82 82.86 83.02 -0.73 10,568 59,948 +1,802 Hover/Click
Feb25 240429 82.84 83.21 82.30 82.42 -0.69 6,428 48,950 +334 Hover/Click
Mar25 240429 82.07 82.60 81.73 81.85 -0.66 8,890 49,003 +1,305 Hover/Click
Apr25 240429 81.67 82.06 81.23 81.32 -0.63 2,091 32,374 -230 Hover/Click
May25 240429 81.08 81.57 80.72 80.85 -0.61 2,462 30,710 -291 Hover/Click
Jun25 240429 80.80 81.16 80.29 80.43 -0.60 13,302 84,491 -104 Hover/Click
Jul25 240429 80.02 80.02 80.02 80.02 -0.59 451 15,886 +65 Hover/Click
Total Volume and Open Interest 1,150,103 2,473,214 -45,748  
Gas Oil(ICE) Weekly Monthly
May24 240429 783.00 790.00 777.75 781.25 -6.50 50,623 103,791 -1,814 Hover/Click
Jun24 240429 787.00 791.75 779.75 783.50 -6.50 103,656 186,902 +4,871 Hover/Click
Jul24 240429 786.50 793.00 781.50 784.75 -7.00 61,088 104,738 +1,020 Hover/Click
Aug24 240429 786.75 793.75 782.50 785.75 -6.75 30,908 61,932 +397 Hover/Click
Sep24 240429 788.75 795.00 783.75 787.00 -6.50 27,394 82,233 +987 Hover/Click
Oct24 240429 788.75 796.00 784.75 788.25 -6.25 14,830 58,026 +2,675 Hover/Click
Nov24 240429 786.00 791.75 781.00 784.50 -6.00 8,511 38,777 +1,217 Hover/Click
Dec24 240429 778.25 784.50 774.00 777.25 -6.00 22,660 94,876 -1,569 Hover/Click
Jan25 240429 774.75 780.50 770.75 774.00 -5.75 1,935 25,311 +73 Hover/Click
Feb25 240429 770.00 777.75 767.75 770.75 -5.50 1,611 12,631 +320 Hover/Click
Total Volume and Open Interest 330,720 870,949 +10,025  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240429 83.66 83.91 82.42 82.63 -1.22 52,092 116,077 -1,514 Hover/Click
Jul24 240429 82.92 83.19 81.83 82.03 -1.10 55,177 84,215 +112 Hover/Click
Aug24 240429 81.75 82.27 81.20 81.37 -0.98 42,199 29,486 +1,007 Hover/Click
Sep24 240429 81.08 81.59 80.49 80.65 -0.89 35,958 53,803 +662 Hover/Click
Oct24 240429 80.22 80.74 79.76 79.92 -0.82 17,416 16,126 +107 Hover/Click
Nov24 240429 79.51 80.04 79.08 79.24 -0.77 9,298 15,252 +275 Hover/Click
Dec24 240429 78.83 79.38 78.43 78.57 -0.73 12,323 96,267 +800 Hover/Click
Jan25 240429 78.48 78.48 77.92 77.92 -0.69 672 10,513 -132 Hover/Click
Feb25 240429 77.32 77.32 77.32 77.32 -0.66 231 5,425 -91 Hover/Click
Mar25 240429 76.76 76.76 76.76 76.76 -0.63 804 8,501 +19 Hover/Click
Apr25 240429 76.24 76.24 76.24 76.24 -0.61 112 3,352 -29 Hover/Click
May25 240429 75.76 75.76 75.76 75.76 -0.58 14 3,350 +0 Hover/Click
Jun25 240429 75.31 75.31 75.31 75.31 -0.57 1,755 21,273 +185 Hover/Click
Jul25 240429 74.85 74.85 74.85 74.85 -0.55 1 4,093 +0 Hover/Click
Aug25 240429 74.41 74.41 74.41 74.41 -0.54 31 3,555 -30 Hover/Click
Sep25 240429 74.01 74.01 74.01 74.01 -0.53 35 5,546 +0 Hover/Click
Total Volume and Open Interest 233,807 575,337 +4,212  
US Dollar Index(ICE) Weekly Monthly
Jun24 240429 105.880 106.005 105.330 105.448 -0.357 14,865 45,345 -156 Hover/Click
Sep24 240429 105.410 105.490 104.990 105.067 -0.353 37 530 +0 Hover/Click
Dec24 240429 104.717 104.717 104.717 104.717 -0.353 0 5 +0 Hover/Click
Total Volume and Open Interest 14,902 45,880 -156  
Australian Dollar(CME) Weekly Monthly
Jun24 240429 65.44 65.97 65.42 65.79 +0.30 102,957 229,015 -4,162 Hover/Click
Sep24 240429 65.59 66.10 65.58 65.94 +0.30 99 759 -8 Hover/Click
Dec24 240429 65.75 66.21 65.72 66.05 +0.30 16 816 +15 Hover/Click
Total Volume and Open Interest 103,302 231,616 -4,273  
British Pound(CME) Weekly Monthly
Jun24 240429 125.00 125.72 124.95 125.67 +0.62 131,903 236,900 +2 Hover/Click
Sep24 240429 125.13 125.81 125.11 125.76 +0.62 27 3,339 -8 Hover/Click
Dec24 240429 125.73 125.90 125.21 125.87 +0.63 5 1,192 -3 Hover/Click
Total Volume and Open Interest 132,302 243,379 +155  
Canadian Dollar(CME) Weekly Monthly
Jun24 240429 73.21 73.42 73.18 73.27 -0.02 87,883 211,333 -3,564 Hover/Click
Sep24 240429 73.35 73.54 73.30 73.40 -0.02 249 4,595 +17 Hover/Click
Dec24 240429 73.59 73.66 73.46 73.53 -0.02 46 2,112 +6 Hover/Click
Mar25 240429 73.68 73.80 73.61 73.68 -0.02 0 366 +0 Hover/Click
Total Volume and Open Interest 88,383 218,934 -3,578  
Japanese Yen(CME) Weekly Monthly
Jun24 240429 63.79 65.21 62.88 64.66 +0.77 155,874 351,849 +8,908 Hover/Click
Sep24 240429 64.66 66.08 63.76 65.54 +0.78 157 1,869 -29 Hover/Click
Dec24 240429 65.35 66.72 64.79 66.41 +0.80 23 538 +15 Hover/Click
Total Volume and Open Interest 157,754 358,406 +9,671  
Swiss Franc(CME) Weekly Monthly
Jun24 240429 109.95 110.64 109.83 110.49 +0.37 26,004 96,760 +302 Hover/Click
Sep24 240429 111.26 111.77 111.00 111.65 +0.38 23 391 -2 Hover/Click
Dec24 240429 112.84 112.95 112.25 112.84 +0.38 1 90 +0 Hover/Click
Total Volume and Open Interest 26,029 97,322 +300  
EuroFX(CME) Weekly Monthly
Jun24 240429 107.15 107.56 107.12 107.46 +0.18 222,968 650,669 -5,516 Hover/Click
Sep24 240429 107.70 108.00 107.58 107.91 +0.18 817 4,096 +220 Hover/Click
Dec24 240429 108.47 108.48 108.15 108.41 +0.19 65 1,868 -5 Hover/Click
Total Volume and Open Interest 225,444 660,961 -4,977  
Mexican Peso(CME) Weekly Monthly
Jun24 240429 577.63 583.88 575.25 582.75 +4.25 100,974 253,408 -1,462 Hover/Click
Sep24 240429 574.38 575.38 567.25 574.38 +4.13 0 88 +0 Hover/Click
Total Volume and Open Interest 100,974 253,505 -1,462  
Brazilian Real(CME) Weekly Monthly
May24 240429 194.85 196.15 194.85 195.60 +0.15 53,893 57,978 -9,136  
Jun24 240429 195.15 195.65 194.70 195.10 +0.20 45,997 46,284 +37,114 Hover/Click
Jul24 240429 194.55 194.55 194.55 194.55 +0.20 1 1 +0  
Aug24 240429 193.85 193.85 193.85 193.85 +0.05        
Total Volume and Open Interest 99,891 104,263 +27,978  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240429 113~300 114~240 113~300 114~190 +0~240 444,457 1,577,277 +10,961 Hover/Click
Sep24 240429 114~040 114~230 114~030 114~200 +0~240 419 1,555 +154 Hover/Click
Dec24 240429 114~140 114~200 114~140 114~200 +0~240 0 23 +0 Hover/Click
Total Volume and Open Interest 444,876 1,578,855 +11,115  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240429 107~185 107~315 107~185 107~305 +0~120 2,584,220 4,540,620 +38,854 Hover/Click
Sep24 240429 107~290 108~065 107~275 108~065 +0~120 2,932 4,563 +1,565 Hover/Click
Dec24 240429 108~210 108~210 108~210 108~210 +0~120 0 1 +0 Hover/Click
Total Volume and Open Interest 2,587,152 4,545,184 +40,419  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240429 104~276 105~034 104~276 105~030 +0~070 1,559,630 6,054,061 +51,898 Hover/Click
Sep24 240429 105~100 105~132 105~100 105~130 +0~072 27 8,999 +18 Hover/Click
Dec24 240429 105~280 105~280 105~280 105~280 +0~072       Hover/Click
Total Volume and Open Interest 1,559,657 6,063,060 +51,916  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240429 101~133 101~152 101~132 101~150 +0~014 847,798 4,111,208 +21,599 Hover/Click
Sep24 240429 101~234 101~242 101~226 101~241 +0~015 2,170 3,720 +2,037 Hover/Click
Dec24 240429 102~046 102~046 102~046 102~046 +0~015       Hover/Click
Total Volume and Open Interest 849,968 4,114,928 +23,636  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240429 94.930 94.945 94.925 94.935 unch 70,393 278,065 -4,167  
Sep24 240429 95.090 95.120 95.085 95.115 +0.020 67,129 223,284 -2,349  
Dec24 240429 95.255 95.295 95.245 95.290 +0.035 103,945 334,430 +414  
Mar25 240429 95.390 95.450 95.385 95.440 +0.040 64,344 181,366 -743  
Jun25 240429 95.520 95.590 95.520 95.580 +0.040 67,189 173,011 +6,217  
Sep25 240429 95.645 95.710 95.640 95.705 +0.040 49,258 131,607 +1,514  
Dec25 240429 95.760 95.825 95.755 95.815 +0.040 60,576 191,194 +7,785  
Mar26 240429 95.850 95.915 95.845 95.905 +0.040 24,618 100,369 +997  
Jun26 240429 95.925 95.985 95.920 95.980 +0.040 18,651 66,689 -206  
Sep26 240429 95.985 96.050 95.985 96.040 +0.035 14,873 49,891 +108  
Dec26 240429 96.040 96.100 96.035 96.090 +0.035 13,400 59,918 +667  
Mar27 240429 96.085 96.140 96.085 96.135 +0.035 11,243 52,041 -364  
Jun27 240429 96.125 96.180 96.120 96.170 +0.035 5,912 40,468 -440  
Sep27 240429 96.145 96.200 96.145 96.195 +0.035 6,623 32,343 -714  
Dec27 240429 96.160 96.215 96.160 96.210 +0.035 8,820 34,437 -1,962  
Mar28 240429 96.180 96.225 96.175 96.225 +0.035 7,425 14,352 -118  
Jun28 240429 96.185 96.240 96.185 96.235 +0.035 3,191 9,836 -114  
Sep28 240429 96.195 96.245 96.190 96.240 +0.035 1,574 5,176 +139  
Total Volume and Open Interest 613,022 2,235,270 +8,393  
Ultra T-Bond(CBOT)
Jun24 240429 119~25 120~26 119~23 120~19 +0~29 362,189 1,635,485 +9,449  
Sep24 240429 120~09 120~26 120~09 120~20 +0~28 33 38 +2  
Dec24 240429 121~26 121~26 121~26 121~26 +0~28        
Total Volume and Open Interest 362,222 1,635,523 +9,451  
Ultra 10-Yr T-Note(CBOT)
Jun24 240429 110~110 110~285 110~110 110~270 +0~155 572,492 2,052,820 -7,437  
Sep24 240429 111~060 111~100 111~060 111~100 +0~155 9 11 +9  
Dec24 240429 111~210 111~210 111~210 111~210 +0~155        
Total Volume and Open Interest 572,501 2,052,831 -7,428  
30 Day Federal Funds(CBOT)
Apr24 240429 94.670 94.673 94.670 94.670 unch 47,479 476,281 -12,008  
May24 240429 94.680 94.680 94.675 94.677 -0.003 24,244 461,427 -78  
Jun24 240429 94.695 94.695 94.690 94.695 +0.005 9,724 113,347 -1,410  
Jul24 240429 94.700 94.705 94.700 94.705 +0.005 87,799 327,687 -7,066  
Aug24 240429 94.750 94.760 94.750 94.750 -0.005 69,653 190,504 +9,038  
Sep24 240429 94.790 94.805 94.790 94.790 -0.005 21,896 45,457 +9,451  
Total Volume and Open Interest 347,205 1,894,653 +12,357  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240429 144.30 144.46 144.17 144.24 +0.21 1,552 14,767 -156 Hover/Click
Sep24 240429 144.24 144.24 144.24 144.24 +0.21       Hover/Click
Dec24 240429 143.34 143.34 143.34 143.34 +0.21       Hover/Click
Total Volume and Open Interest 1,552 14,767 -156  
Euro-Buxl(EUREX)
Jun24 240429 128.80 130.38 128.56 130.22 +1.44 134,444 243,729 -2,946  
Sep24 240429 131.40 131.40 131.40 131.40 +1.60 0 5 -3  
Dec24 240429 131.16 131.16 131.16 131.16 +1.44        
Total Volume and Open Interest 134,444 243,734 -2,949  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240429 130.32 130.98 130.21 130.85 +0.53 1,139,011 1,484,369 -4,537 Hover/Click
Sep24 240429 130.98 131.59 130.92 131.57 +0.55 831 3,075 +375 Hover/Click
Dec24 240429 130.67 130.67 130.67 130.67 unch       Hover/Click
Total Volume and Open Interest 1,139,842 1,487,444 -4,162  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240429 116.62 116.95 116.58 116.88 +0.25 798,896 1,365,267 -18,170 Hover/Click
Sep24 240429 116.33 116.33 116.33 116.33 +0.25 25 190 +25 Hover/Click
Dec24 240429 118.07 118.07 118.07 118.07 +0.30       Hover/Click
Total Volume and Open Interest 798,921 1,365,457 -18,145  
Euro-Schatz(EUREX)
Jun24 240429 105.22 105.29 105.18 105.27 +0.06 715,626 2,423,132 +29,851  
Sep24 240429 105.60 105.60 105.60 105.60 +0.07 2 69 +0  
Dec24 240429 106.40 106.40 106.40 106.40 +0.08        
Total Volume and Open Interest 715,628 2,423,201 +29,851  
3-Mth Euribor(EUREX)
Jun24 240429 96.285 96.300 96.285 96.300 +0.015 1,534 4,301 -153  
Sep24 240429 96.515 96.550 96.515 96.550 +0.040 18,059 2,637 +41  
Dec24 240429 96.710 96.765 96.710 96.765 +0.050 18,402 3,553 +18  
Total Volume and Open Interest 109,403 41,775 -254  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240429 96~04 96~18 96~02 96~16 +0~13 276,513 639,102 -4,366 Hover/Click
Sep24 240429 96~20 96~20 96~20 96~20 +0~14 0 325 +0 Hover/Click
Total Volume and Open Interest 276,513 639,427 -4,366  
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 240429 96.285 96.305 96.285 96.300 +0.020 203,018 699,149 +2,010  
Sep24 240429 96.510 96.555 96.510 96.545 +0.040 196,233 462,448 +7,341  
Dec24 240429 96.710 96.765 96.705 96.760 +0.050 198,910 513,048 +8,434  
Total Volume and Open Interest 1,429,527 4,211,919 +17,530  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240429 95.56 95.58 95.55 95.56 unch 88,442 270,337 -6,886  
Sep24 240429 95.44 95.47 95.44 95.45 unch 82,679 297,549 +4,393  
Dec24 240429 95.46 95.48 95.43 95.47 unch 79,403 266,658 -1,707  
Mar25 240429 95.53 95.56 95.51 95.54 unch 37,285 143,084 +5,381  
Jun25 240429 95.61 95.66 95.60 95.64 +0.02 24,542 111,273 -3,180  
Sep25 240429 95.69 95.75 95.69 95.72 +0.02 18,357 98,494 +1,734  
Dec25 240429 95.74 95.81 95.74 95.78 +0.03 17,904 105,045 -1,709  
Mar26 240429 95.77 95.84 95.77 95.81 +0.03 7,718 50,324 -3,052  
Jun26 240429 95.82 95.84 95.81 95.82 +0.03 396 5,021 +272  
Sep26 240429 95.80 95.81 95.80 95.81 +0.03 75 555 -20  
Total Volume and Open Interest 356,813 1,348,824 -4,762  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240429 95.46 95.53 95.46 95.50 +0.03 187,772 1,078,693 +8,463  
Sep24 240429 95.50 95.50 95.50 95.50 +0.03        
Total Volume and Open Interest 187,772 1,078,693 +8,463  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240429 95.87 95.93 95.86 95.90 +0.03 230,314 811,589 +14,399  
Sep24 240429 95.90 95.90 95.90 95.90 +0.03        
Total Volume and Open Interest 230,314 811,589 +14,399  
Gold(CMX) Weekly Monthly
Jun24 240429 2347.6 2358.9 2331.0 2357.7 +10.5 224,471 407,129 -1,366 Hover/Click
Aug24 240429 2369.7 2380.7 2353.5 2379.8 +10.5 10,210 67,136 +3,696 Hover/Click
Oct24 240429 2388.0 2402.8 2376.0 2402.2 +11.0 537 13,120 -26 Hover/Click
Dec24 240429 2413.7 2425.3 2398.8 2424.6 +10.9 1,973 22,689 +138 Hover/Click
Feb25 240429 2431.6 2447.6 2431.6 2447.3 +11.0 260 2,850 -1 Hover/Click
Apr25 240429 2455.8 2466.9 2455.8 2466.9 +11.0 91 1,947 +29 Hover/Click
Jun25 240429 2487.1 2487.1 2487.1 2487.1 +11.0 151 1,323 +105 Hover/Click
Aug25 240429 2506.3 2506.3 2506.3 2506.3 +11.0 40 28 +0 Hover/Click
Oct25 240429 2524.7 2524.7 2524.7 2524.7 +11.0 27 22 +0 Hover/Click
Dec25 240429 2530.6 2543.1 2530.6 2543.1 +11.0 38 1,808 +0 Hover/Click
Feb26 240429 2565.3 2565.3 2565.3 2565.3 +11.0       Hover/Click
Total Volume and Open Interest 239,815 520,914 +3,324  
Silver(CMX) Weekly Monthly
May24 240429 2720.0 2744.0 2696.0 2737.3 +12.1 83,795 19,976 -13,936 Hover/Click
Jul24 240429 2750.0 2773.5 2722.5 2766.0 +12.5 47,798 124,766 +10,669 Hover/Click
Sep24 240429 2775.5 2801.5 2752.5 2794.2 +12.1 1,138 11,396 +202 Hover/Click
Dec24 240429 2814.5 2842.0 2794.0 2835.2 +11.9 701 11,661 +37 Hover/Click
Mar25 240429 2836.5 2879.5 2836.5 2875.7 +11.9 115 1,416 +55 Hover/Click
May25 240429 2890.0 2905.0 2890.0 2901.0 +12.1 20 67 +19 Hover/Click
Jul25 240429 2926.5 2926.5 2926.5 2926.5 +12.1 0 33 +0 Hover/Click
Total Volume and Open Interest 134,446 170,266 -2,779  
Platinum(NYMEX) Weekly Monthly
Jul24 240429 924.6 965.5 922.7 961.5 +39.4 32,867 71,114 -342 Hover/Click
Oct24 240429 938.0 975.7 935.6 972.4 +37.6 918 11,652 +455 Hover/Click
Jan25 240429 949.4 985.0 946.5 982.0 +36.7 144 1,287 -14 Hover/Click
Apr25 240429 957.4 990.9 956.9 990.9 +36.1 29 83 +2 Hover/Click
Total Volume and Open Interest 34,229 84,839 +55  
Palladium(NYMEX) Weekly Monthly
Jun24 240429 959.50 986.00 950.00 977.60 +19.30 4,913 19,965 +257 Hover/Click
Sep24 240429 974.50 992.50 963.50 986.50 +19.10 432 1,507 +202 Hover/Click
Dec24 240429 1000.00 1000.00 993.90 993.90 +19.30 2 8 +2 Hover/Click
Total Volume and Open Interest 5,348 21,492 +462  
Copper(CMX) Weekly Monthly
May24 240429 457.30 467.80 455.85 465.90 +9.50 80,565 27,796 -22,129 Hover/Click
Jul24 240429 458.15 468.10 456.60 467.65 +10.25 112,173 171,868 +6,684 Hover/Click
Sep24 240429 460.70 469.70 458.60 469.35 +9.95 17,944 46,545 +2,742 Hover/Click
Dec24 240429 462.75 471.40 460.75 471.15 +9.75 8,012 37,630 -205 Hover/Click
Mar25 240429 464.95 471.70 463.45 471.55 +9.45 967 4,742 +287 Hover/Click
Total Volume and Open Interest 223,025 297,243 -12,652  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240429 38490 38593 38392 38559 +118 176,050 89,054 +66 Hover/Click
Sep24 240429 38918 38964 38779 38941 +120 160 328 +13 Hover/Click
Dec24 240429 38957 38957 38957 38957 +113 0 15 +0 Hover/Click
Mar25 240429 39181 39181 39181 39181 +114 0 3 +0 Hover/Click
Total Volume and Open Interest 176,210 89,400 +79  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240429 5140.25 5154.25 5118.75 5147.00 +15.50 1,887,635 2,048,105 +10,469 Hover/Click
Sep24 240429 5195.50 5212.00 5176.25 5204.50 +15.25 4,055 21,559 +1,369 Hover/Click
Dec24 240429 5260.25 5267.75 5232.75 5260.25 +14.75 106 3,693 +16 Hover/Click
Mar25 240429 5316.00 5316.00 5316.00 5316.00 +15.00 0 279 +0 Hover/Click
Total Volume and Open Interest 1,891,796 2,074,396 +11,854  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240429 17864.75 17949.00 17791.25 17904.25 +58.50 820,011 253,287 +2,002 Hover/Click
Sep24 240429 18089.75 18170.25 18014.00 18125.75 +57.50 872 3,018 +93 Hover/Click
Dec24 240429 18286.00 18376.50 18235.75 18335.25 +56.25 36 165 +2 Hover/Click
Total Volume and Open Interest 820,919 256,479 +2,097  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240429 2913.60 2936.20 2913.50 2929.70 +15.70 12,568 34,131 +18 Hover/Click
Sep24 240429 2945.70 2945.70 2945.70 2945.70 +14.30 0 2 +0 Hover/Click
Dec24 240429 2967.50 2967.50 2967.50 2967.50 +14.40       Hover/Click
Total Volume and Open Interest 12,568 34,133 +18  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 144,512 51,773 -11,150  
May24 240429 15.45 15.50 15.00 15.17 -0.23 113,551 166,012 +1,862  
Jun24 240429 15.95 15.95 15.55 15.65 -0.26 50,008 84,109 +3,129  
Jul24 240429 16.55 16.58 16.20 16.26 -0.29 22,195 41,958 +378  
Total Volume and Open Interest 215,266 369,765 +8,518  
S & P 600(CME)
Jun24 240429 1299.90 1302.30 1299.90 1299.90 +8.20 0 587 +0  
Sep24 240429 1314.20 1314.20 1314.20 1314.20 +7.70        
Total Volume and Open Interest 0 587 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240429 2019.00 2032.90 2015.10 2027.10 +13.40 225,344 473,798 -4,471 Hover/Click
Sep24 240429 2039.50 2053.30 2036.70 2048.20 +13.40 452 954 +105 Hover/Click
Dec24 240429 2067.40 2067.40 2067.40 2067.40 +12.90       Hover/Click
Total Volume and Open Interest 225,796 474,752 -4,366  
Nikkei 225(CME)
Jun24 240429 38430 38775 38205 38350 -40 9,401 15,554 +100  
Sep24 240429 38450 38810 38275 38385 -40 26 35 +24  
Total Volume and Open Interest 9,427 15,589 +124  
Nikkei 225(SGX) Weekly Monthly
Jun24 240429 37940 38755 37700 38585 +970 41,335 106,281 +818  
Sep24 240429 38345 38685 38320 38535 +970 0 438 +0  
Dec24 240429 38390 38390 38315 38315 +965 1 4,732 -1  
Total Volume and Open Interest 41,336 114,650 +817  
Nikkei 225 Mini(JPX)
Jun24 240426 37850 38125 37565 37900 +290 811,389 417,329 +9,747  
Sep24 240425 38375 38375 37570 37590 -800 11,440 13,131 +147  
Dec24 240425 38110 38110 37360 37360 -830 1,496 5,626 -78  
Total Volume and Open Interest 910,696 480,878 +5,048  
Nikkei 225(JPX)
Jun24 240426 37850 38120 37570 37900 +290 55,747 212,420 -1,499  
Sep24 240426 37810 38080 37560 37890 +300 310 8,316 +68  
Dec24 240426 37700 37810 37650 37650 +290 17 41,944 +45  
Total Volume and Open Interest 56,085 283,831 -1,478  
Nikkei 225(CME) Yen
Jun24 240429 38400 38750 38180 38325 -40 35,206 47,239 -336  
Sep24 240429 38285 38670 38175 38285 -55 0 15 +0  
Dec24 240429 37660 37660 37660 37660 -715        
Total Volume and Open Interest 35,206 47,256 -336  
Nikkei 225(CME) e-Mini Yen
Jun24 240429 38325 38325 38325 38325 -40 0 1 +0  
Sep24 240429 38285 38285 38285 38285 -55        
Dec24 240429 37660 37660 37660 37660 -715        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240429 8083.0 8093.5 8011.0 8020.0 -25.0 62,019 212,308 -1,039  
Jun24 240429 8037.5 8041.0 7971.0 7976.5 -25.0 6 2,614 +56  
Jul24 240429 7996.0 7996.0 7996.0 7996.0 -25.0        
Sep24 240429 8050.0 8050.0 8050.0 8050.0 -24.0        
Dec24 240429 8103.5 8103.5 8103.5 8103.5 -23.0 0 16 +0  
Mar25 240429 8168.0 8168.0 8168.0 8168.0 -20.5        
Total Volume and Open Interest 62,025 214,938 -983  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240429 17679 18003 17570 17842 +162 211,880 62,951 -48,253  
May24 240429 17615 17994 17509 17681 +65 107,715 92,624 +40,437  
Jun24 240429 17533 17923 17456 17612 +64 3,308 7,677 +1,162  
Total Volume and Open Interest 323,716 174,024 -6,411  
DAX(EUREX) Weekly Monthly
Jun24 240429 18377.0 18420.0 18257.0 18308.0 -41.0 58,018 69,984 +4,712  
Sep24 240429 18546.0 18546.0 18489.0 18489.0 -43.0 10 70 -3  
Dec24 240429 18665.0 18665.0 18665.0 18665.0 -41.0 0 148 +0  
Total Volume and Open Interest 58,028 70,202 +4,709  
Mini-DAX(EUREX)
Jun24 240429 18382.0 18419.0 18258.0 18308.0 -41.0 49,776 9,606 -509  
Sep24 240429 18539.0 18539.0 18467.0 18489.0 -43.0 29 87 +5  
Dec24 240429 18665.0 18665.0 18665.0 18665.0 -41.0 1 7 +1  
Total Volume and Open Interest 49,806 9,700 -503  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240429 4993 5006 4944 4958 -22 875,871 2,707,767 +24,570  
Sep24 240429 5042 5045 4996 4998 -23 666 6,479 +415  
Dec24 240429 5027 5027 5027 5027 -22 0 25,502 +0  
Total Volume and Open Interest 876,537 2,740,203 +24,985  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240429 11358 11372 11287 11314 -20 29,220 162,865 +3,145  
Sep24 240429 11347 11347 11347 11347 -21 7 78 +4  
Dec24 240429 11381 11381 11381 11381 -17 0 1,201 +0  
Total Volume and Open Interest 29,227 164,152 +3,149  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240429 8181.00 8209.50 8148.00 8163.50 +3.00 99,003 548,669 -427  
Sep24 240429 8195.00 8195.00 8195.00 8195.00 +3.00 5 149 -2  
Dec24 240429 8249.50 8249.50 8249.50 8249.50 +5.00 5 175 +10  
Total Volume and Open Interest 99,013 548,993 -419  
SPI 200(SFE) Weekly Monthly
Jun24 240429 7591.0 7668.0 7578.0 7659.0 +63.0 42,442 262,965 +2,909  
Sep24 240429 7635.0 7635.0 7635.0 7635.0 +61.0 0 48 +0  
Dec24 240429 7618.0 7618.0 7618.0 7618.0 +61.0 0 44 +0  
Total Volume and Open Interest 42,475 263,135 +2,896  
FTSE MIB(ISE)
Jun24 240429 34170.00 34195.00 33940.00 34054.00 +33.00 16,414 116,776 -25  
Sep24 240429 34195.00 34400.00 34165.00 34200.00 +33.00 15 197 +14  
Dec24 240429 34143.00 34143.00 34143.00 34143.00 +33.00        
Total Volume and Open Interest 16,429 116,973 -11  
KOSPI 200(KFE)
Jun24 240429 364.35 366.05 363.70 365.65 +3.75 217,748 247,063 +6,043  
Sep24 240429 366.20 367.80 365.55 367.50 +3.65 407 10,659 -106  
Dec24 240429 370.05 370.05 370.05 370.05 +3.80 0 15,842 +1  
Total Volume and Open Interest 218,155 279,049 +5,938  
GSCI(CME) Weekly Monthly
May24 240429 592.40 594.70 591.90 592.40 -3.65 4 548 +0  
Jun24 240429 592.40 596.20 592.40 592.40 -3.65        
Jul24 240429 594.90 594.90 594.90 594.90 +1.35        
Total Volume and Open Interest 4 548 +0  
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