Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 30, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240430 1158.75 1163.00 1141.00 1145.50 -15.25 78,879 40,350 -38,078 Hover/Click
Jul24 240430 1182.00 1184.00 1158.75 1163.00 -19.00 136,038 368,310 -1,364 Hover/Click
Aug24 240430 1183.75 1186.00 1161.75 1165.50 -19.75 10,415 31,854 +908 Hover/Click
Sep24 240430 1175.00 1176.50 1153.25 1156.75 -18.75 4,158 25,624 -274 Hover/Click
Nov24 240430 1178.00 1179.00 1156.00 1159.50 -18.50 31,145 177,649 +1,006 Hover/Click
Jan25 240430 1188.25 1190.25 1167.75 1171.25 -17.75 6,513 26,917 +222 Hover/Click
Mar25 240430 1189.00 1189.50 1168.50 1171.75 -17.00 3,636 46,117 +407 Hover/Click
May25 240430 1190.00 1194.00 1173.50 1176.75 -16.50 1,592 13,734 -276 Hover/Click
Jul25 240430 1199.25 1199.75 1179.75 1183.25 -16.25 563 6,698 +103 Hover/Click
Aug25 240430 1176.50 1176.50 1176.50 1176.50 -16.00 0 55 +0 Hover/Click
Sep25 240430 1157.25 1157.25 1157.25 1157.25 -15.25 0 92 +0 Hover/Click
Nov25 240430 1163.50 1166.00 1146.75 1150.25 -15.50 212 6,093 +111 Hover/Click
Jan26 240430 1158.50 1158.50 1158.50 1158.50 -15.50 3 28 +3 Hover/Click
Mar26 240430 1157.25 1157.25 1157.25 1157.25 -15.25 1 29 +0 Hover/Click
Total Volume and Open Interest 273,160 743,817 -37,231  
Soybean Meal(CBOT) Weekly Monthly
May24 240430 348.20 354.60 341.00 346.30 -2.00 39,227 17,235 -17,299 Hover/Click
Jul24 240430 354.30 361.40 347.10 351.90 -2.40 70,837 263,787 -914 Hover/Click
Aug24 240430 355.00 360.80 348.10 352.30 -2.80 11,088 28,763 -473 Hover/Click
Sep24 240430 355.20 360.20 348.60 352.30 -3.00 4,062 25,847 -9 Hover/Click
Oct24 240430 355.00 359.40 348.90 352.30 -2.60 2,289 19,387 -372 Hover/Click
Dec24 240430 356.90 361.70 352.00 355.00 -2.30 13,861 68,608 +62 Hover/Click
Jan25 240430 357.60 362.60 353.20 356.10 -2.30 2,082 11,122 +282 Hover/Click
Mar25 240430 357.60 361.50 352.40 355.30 -2.20 941 8,083 +341 Hover/Click
May25 240430 356.70 361.30 352.50 355.40 -1.90 635 3,210 -35 Hover/Click
Jul25 240430 361.80 362.80 354.50 357.00 -2.10 84 2,436 +17 Hover/Click
Total Volume and Open Interest 145,108 450,249 -18,401  
Soybean Oil(CBOT) Weekly Monthly
May24 240430 43.59 43.59 41.99 42.29 -1.40 34,818 15,122 -12,897 Hover/Click
Jul24 240430 44.31 44.33 42.68 43.01 -1.36 70,808 265,653 +704 Hover/Click
Aug24 240430 44.54 44.58 43.00 43.32 -1.31 11,138 54,236 +821 Hover/Click
Sep24 240430 44.78 44.78 43.26 43.57 -1.25 5,316 35,841 -101 Hover/Click
Oct24 240430 44.88 44.88 43.41 43.71 -1.17 2,891 24,416 +311 Hover/Click
Dec24 240430 45.10 45.13 43.77 44.06 -1.09 13,620 114,008 +284 Hover/Click
Jan25 240430 45.36 45.36 44.01 44.30 -1.04 2,117 18,032 +329 Hover/Click
Mar25 240430 45.69 45.69 44.28 44.61 -0.97 294 10,933 +43 Hover/Click
May25 240430 45.61 45.61 44.58 44.92 -0.89 129 3,674 +29 Hover/Click
Jul25 240430 45.71 45.71 44.79 45.12 -0.86 71 2,283 -7 Hover/Click
Total Volume and Open Interest 141,287 548,714 -10,465  
Canola(WCE) Weekly Monthly
May24 240430 606.9 606.9 603.8 603.8 -12.5 4,711 2,102 -4,272 Hover/Click
Jul24 240430 632.0 634.2 616.0 618.0 -15.0 18,042 159,875 -1,915 Hover/Click
Nov24 240430 649.1 649.6 632.7 635.0 -14.1 6,313 65,548 +454 Hover/Click
Jan25 240430 657.0 657.0 641.7 643.8 -13.3 722 9,203 +102 Hover/Click
Mar25 240430 653.3 654.6 648.5 649.2 -12.3 63 1,099 +19 Hover/Click
May25 240430 652.8 653.3 649.9 652.4 -8.1 4 401 -1 Hover/Click
Total Volume and Open Interest 29,857 238,277 -5,613  
Corn(CBOT) Weekly Monthly
May24 240430 439.25 441.25 437.00 439.50 +0.25 165,048 74,450 -66,156 Hover/Click
Jul24 240430 449.00 450.00 444.50 446.75 -2.50 225,497 686,631 +15,526 Hover/Click
Sep24 240430 458.00 459.50 453.50 455.75 -2.75 32,994 218,398 +683 Hover/Click
Dec24 240430 471.75 473.50 467.50 469.50 -3.25 56,485 359,581 -1,045 Hover/Click
Mar25 240430 485.00 487.00 481.25 483.50 -2.75 6,722 50,647 +322 Hover/Click
May25 240430 493.75 496.00 490.50 492.50 -2.50 2,649 12,162 +414 Hover/Click
Jul25 240430 501.00 502.25 497.00 499.00 -2.50 10,828 23,713 +3,339 Hover/Click
Sep25 240430 480.00 483.25 478.50 480.75 -1.75 416 2,999 +172 Hover/Click
Dec25 240430 485.00 487.50 482.75 484.75 -1.75 1,975 26,177 -133 Hover/Click
Mar26 240430 492.75 496.50 492.50 494.25 -1.75 93 683 -4 Hover/Click
Total Volume and Open Interest 503,055 1,457,202 -46,770  
Wheat(CBOT) Weekly Monthly
May24 240430 587.00 587.00 577.75 585.00 -5.25 28,595 10,157 -15,214 Hover/Click
Jul24 240430 605.75 607.25 595.50 603.25 -5.25 102,785 209,455 -2,606 Hover/Click
Sep24 240430 627.00 628.50 617.50 622.25 -7.25 29,221 60,695 +1,136 Hover/Click
Dec24 240430 652.75 654.50 644.25 648.75 -6.25 19,827 67,233 +3,172 Hover/Click
Mar25 240430 672.25 674.50 665.50 670.00 -4.25 3,533 10,481 +173 Hover/Click
May25 240430 681.00 684.50 676.50 681.00 -3.00 1,162 3,473 -21 Hover/Click
Total Volume and Open Interest 186,142 364,627 -13,115  
Wheat(KCBT) Weekly Monthly
May24 240430 651.75 660.50 622.00 622.75 -21.00 15,721 3,448 -9,536 Hover/Click
Jul24 240430 648.50 651.25 633.00 635.25 -15.25 57,270 141,881 -4,536 Hover/Click
Sep24 240430 661.00 663.25 645.50 648.00 -15.00 19,812 48,959 -880 Hover/Click
Dec24 240430 679.50 681.25 664.50 668.75 -12.75 10,672 36,865 +20 Hover/Click
Mar25 240430 694.25 694.25 678.75 683.75 -11.25 1,874 5,066 +213 Hover/Click
May25 240430 692.00 699.50 684.00 689.25 -10.50 463 1,472 +92 Hover/Click
Jul25 240430 684.50 686.25 672.25 679.75 -8.00 198 721 +40 Hover/Click
Total Volume and Open Interest 106,050 238,582 -14,558  
Wheat(MGE) Weekly Monthly
May24 240430 693.75 713.50 693.75 710.25 -5.00 4,804 2,552 -2,319 Hover/Click
Jul24 240430 703.50 707.75 700.25 704.25 -3.50 12,408 35,442 -676 Hover/Click
Sep24 240430 707.00 713.50 706.75 709.75 -4.25 2,191 9,747 -1 Hover/Click
Dec24 240430 723.25 726.00 720.25 722.25 -4.75 1,212 6,545 +177 Hover/Click
Mar25 240430 735.00 735.00 731.00 732.00 -5.50 246 805 +102 Hover/Click
May25 240430 731.00 735.00 731.00 732.25 -3.50 12 100 +0 Hover/Click
Total Volume and Open Interest 20,903 55,264 -2,710  
Oats(CBOT) Weekly Monthly
May24 240430 384.00 390.75 371.00 371.00 -0.25 253 133 -138 Hover/Click
Jul24 240430 370.00 383.75 364.00 369.50 -0.25 673 2,998 +45 Hover/Click
Sep24 240430 366.25 366.50 354.50 361.00 -3.50 2 29 +2 Hover/Click
Dec24 240430 371.50 371.50 363.00 363.50 -1.75 5 600 +3 Hover/Click
Total Volume and Open Interest 933 3,764 -88  
Rough Rice(CBOT) Weekly Monthly
May24 240430 19.10 19.15 18.85 18.89 -0.21 272 667 -197 Hover/Click
Jul24 240430 19.42 19.55 19.14 19.28 -0.18 739 4,821 +26 Hover/Click
Sep24 240430 15.19 15.25 15.17 15.20 -0.02 142 2,913 +62 Hover/Click
Nov24 240430 15.34 15.34 15.32 15.32 -0.06 26 154 +10 Hover/Click
Total Volume and Open Interest 1,187 8,626 -99  
Live Cattle(CME) Weekly Monthly
Apr24 240430 186.000 186.000 185.000 185.000 -0.400 791 488 -609 Hover/Click
Jun24 240430 176.535 176.580 174.200 174.985 -2.165 26,020 107,622 -733 Hover/Click
Aug24 240430 174.950 175.000 172.485 173.100 -2.585 11,767 69,632 +618 Hover/Click
Oct24 240430 179.285 179.285 176.485 177.050 -2.735 7,948 44,037 +1,141 Hover/Click
Dec24 240430 183.950 183.950 181.285 181.800 -2.550 4,222 29,660 +91 Hover/Click
Feb25 240430 187.500 187.500 184.985 185.650 -2.285 1,809 11,433 +24 Hover/Click
Total Volume and Open Interest 53,170 275,197 +711  
Feeder Cattle(CME) Weekly Monthly
May24 240430 248.100 248.100 243.950 244.580 -3.455 2,295 8,665 -180 Hover/Click
Aug24 240430 259.185 259.185 254.435 255.500 -4.130 5,874 21,702 +238 Hover/Click
Sep24 240430 260.230 260.250 255.500 256.480 -4.250 1,996 6,063 +263 Hover/Click
Oct24 240430 260.250 260.250 255.785 256.685 -4.315 1,611 5,256 +161 Hover/Click
Nov24 240430 259.085 259.085 255.000 255.935 -4.250 696 3,617 +110 Hover/Click
Jan25 240430 256.200 256.200 252.485 253.300 -4.035 331 2,470 +70 Hover/Click
Mar25 240430 254.000 254.550 251.630 251.880 -4.070 91 257 +22 Hover/Click
Total Volume and Open Interest 12,912 48,045 +699  
Lean Hogs(CME) Weekly Monthly
May24 240430 94.200 94.700 93.530 94.150 +0.120 954 5,488 -324  
Jun24 240430 102.730 103.930 102.030 102.480 unch 24,607 98,726 -1,495 Hover/Click
Jul24 240430 105.700 106.750 104.900 105.430 -0.020 9,546 49,731 +890 Hover/Click
Aug24 240430 103.750 104.750 103.300 103.400 -0.280 6,205 41,964 -330 Hover/Click
Oct24 240430 86.000 86.600 85.550 85.600 -0.450 3,757 55,215 -85 Hover/Click
Dec24 240430 77.200 77.650 76.830 77.200 -0.030 1,987 38,063 -87 Hover/Click
Feb25 240430 80.430 80.950 79.980 80.750 +0.320 765 8,434 -7 Hover/Click
Apr25 240430 84.180 84.530 83.650 84.450 +0.270 271 3,627 +27 Hover/Click
Total Volume and Open Interest 48,185 302,900 -1,403  
Class III Milk(CME) Weekly Monthly
Apr24 240430 15.52 15.53 15.52 15.52 unch 22 5,024 -68 Hover/Click
May24 240430 18.07 18.39 18.07 18.38 +0.30 1,084 4,355 -295 Hover/Click
Jun24 240430 18.18 18.70 18.18 18.66 +0.48 703 3,928 -160 Hover/Click
Jul24 240430 18.50 18.97 18.50 18.90 +0.48 466 2,301 +132 Hover/Click
Aug24 240430 18.70 19.08 18.70 18.98 +0.41 118 1,473 +19 Hover/Click
Sep24 240430 18.78 19.10 18.78 19.05 +0.31 42 1,296 +14 Hover/Click
Oct24 240430 18.79 18.96 18.77 18.91 +0.18 18 1,096 +18 Hover/Click
Nov24 240430 18.50 18.65 18.50 18.65 +0.23 4 1,155 +2 Hover/Click
Dec24 240430 18.15 18.20 18.15 18.20 +0.10 0 997 +0 Hover/Click
Jan25 240430 18.10 18.10 18.05 18.10 +0.20 2 627 +1 Hover/Click
Feb25 240430 18.10 18.10 18.10 18.10 +0.14 0 621 +0 Hover/Click
Mar25 240430 18.10 18.10 18.10 18.10 +0.05 0 566 +0 Hover/Click
Apr25 240430 18.10 18.10 18.10 18.10 unch 0 384 +0 Hover/Click
Total Volume and Open Interest 2,459 25,046 -337  
Cocoa(ICE) Weekly Monthly
May24 240430 9610 10133 8651 10133 +150 8 147 +0 Hover/Click
Jul24 240430 8665 9350 7756 9283 +352 8,209 57,570 +492 Hover/Click
Sep24 240430 8297 8859 7362 8805 +272 3,453 33,824 -1,710 Hover/Click
Dec24 240430 7600 8117 6728 8079 +252 2,494 35,635 +184 Hover/Click
Mar25 240430 6950 7354 6045 7329 +237 811 14,971 -56 Hover/Click
May25 240430 6649 7074 5848 7051 +269 413 6,242 +67 Hover/Click
Jul25 240430 6500 6917 5748 6913 +322 376 4,917 -16 Hover/Click
Total Volume and Open Interest 15,876 154,430 -1,043  
Coffee "C"(ICE) Weekly Monthly
May24 240430 215.60 220.65 215.60 220.65 -12.90 1 453 -47 Hover/Click
Jul24 240430 227.40 227.90 213.40 216.65 -10.85 18,791 119,524 -1,168 Hover/Click
Sep24 240430 225.70 226.00 211.50 214.80 -11.00 9,722 56,330 +781 Hover/Click
Dec24 240430 223.25 224.15 209.65 213.00 -11.00 5,883 33,848 -258 Hover/Click
Mar25 240430 223.10 223.55 209.15 212.55 -10.80 1,258 11,963 +52 Hover/Click
May25 240430 221.95 221.95 208.20 211.55 -10.70 285 4,369 +8 Hover/Click
Total Volume and Open Interest 36,196 235,247 -595  
Orange Juice(ICE) Weekly Monthly
May24 240430 375.90 382.25 375.90 382.25 +4.30 254 173 -131 Hover/Click
Jul24 240430 366.40 368.50 360.00 363.55 -4.40 1,218 6,887 +195 Hover/Click
Sep24 240430 365.90 365.90 359.30 361.50 -4.40 163 930 +59 Hover/Click
Nov24 240430 359.00 359.00 359.00 359.00 -4.40 0 115 +0 Hover/Click
Jan25 240430 357.30 357.30 357.30 357.30 -3.10 3 46 +1 Hover/Click
Mar25 240430 351.20 351.20 351.20 351.20 -3.10 0 3 +0 Hover/Click
Total Volume and Open Interest 1,638 8,155 +124  
Sugar #11(ICE) Weekly Monthly
May24 240430 20.21 20.23 19.58 19.71 -0.49 51,400 47,768 -11,531 Hover/Click
Jul24 240430 19.78 19.84 19.26 19.41 -0.37 70,861 350,924 +6,661 Hover/Click
Oct24 240430 19.77 19.84 19.32 19.46 -0.33 29,193 182,140 +226 Hover/Click
Mar25 240430 19.98 20.05 19.61 19.73 -0.28 14,772 112,116 -46 Hover/Click
May25 240430 19.34 19.39 18.97 19.09 -0.26 4,703 51,338 +792 Hover/Click
Jul25 240430 18.97 19.03 18.61 18.74 -0.26 2,684 34,421 +78 Hover/Click
Oct25 240430 19.04 19.08 18.64 18.77 -0.27 1,334 27,800 +15 Hover/Click
Mar26 240430 19.27 19.32 18.90 18.99 -0.30 706 12,493 +107 Hover/Click
Total Volume and Open Interest 176,304 833,847 -3,529  
London Cocoa(LCE) Weekly Monthly
May24 240430 1675 2063 695 1966 +325 2,214 33,901 -842 Hover/Click
Jul24 240430 1146 1473 125 1375 +251 5,030 41,485 +546 Hover/Click
Sep24 240430 613 873 6134 794 +200 3,665 49,208 -80 Hover/Click
Dec24 240430 6432 143 5500 73 -6399 1,832 46,687 -14 Hover/Click
Mar25 240430 5796 5967 4890 5929 +136 2,613 40,898 -405 Hover/Click
May25 240430 5478 5700 4671 5678 +205 1,234 13,340 +342 Hover/Click
Jul25 240430 5300 5542 4550 5538 +276 461 9,406 +38 Hover/Click
Total Volume and Open Interest 17,238 242,897 -364  
London Sugar(LCE) Weekly Monthly
Aug24 240430 572.30 573.90 565.10 569.30 -4.50 6,458 43,920 +197 Hover/Click
Oct24 240430 551.40 552.20 543.60 546.50 -5.90 1,246 16,915 +133 Hover/Click
Dec24 240430 544.20 544.90 535.60 538.20 -6.00 1,296 10,141 -390 Hover/Click
Mar25 240430 543.50 543.90 535.30 537.40 -6.10 1,521 9,606 -962 Hover/Click
May25 240430 542.00 542.30 534.30 536.00 -6.00 229 3,229 +54 Hover/Click
Total Volume and Open Interest 11,040 87,031 -927  
Cotton(ICE) Weekly Monthly
May24 240430 79.30 79.30 77.92 77.92 -2.10 1 203 -151 Hover/Click
Jul24 240430 81.30 81.31 78.03 78.43 -3.09 11,818 102,149 +223 Hover/Click
Oct24 240430 79.24 79.24 77.26 77.26 -1.79 4 176 +2 Hover/Click
Dec24 240430 78.02 78.14 76.50 76.83 -1.42 8,005 81,906 +719 Hover/Click
Mar25 240430 79.55 79.79 78.19 78.49 -1.41 2,054 12,086 +218 Hover/Click
May25 240430 80.97 80.97 79.47 79.73 -1.38 217 2,354 +98 Hover/Click
Total Volume and Open Interest 22,276 203,242 +1,203  
Crude Oil(NYM) Weekly Monthly
Jun24 240430 82.76 83.30 80.95 81.93 -0.70 244,090 398,856 +6,923 Hover/Click
Jul24 240430 82.16 82.65 80.34 81.28 -0.75 98,784 243,094 +8,351 Hover/Click
Aug24 240430 81.47 81.98 79.72 80.61 -0.76 43,520 121,468 +3,224 Hover/Click
Sep24 240430 80.65 81.25 79.04 79.91 -0.74 29,707 134,291 +1,152 Hover/Click
Oct24 240430 79.82 80.50 78.35 79.21 -0.71 11,780 76,689 +1,735 Hover/Click
Nov24 240430 79.19 79.80 77.73 78.57 -0.66 12,697 51,276 +998 Hover/Click
Dec24 240430 78.51 79.14 77.09 77.95 -0.62 36,686 186,665 +1,736 Hover/Click
Jan25 240430 77.75 78.46 76.50 77.34 -0.58 6,033 42,788 +1,509 Hover/Click
Feb25 240430 77.14 77.69 76.08 76.77 -0.55 1,838 31,366 +93 Hover/Click
Mar25 240430 76.67 77.29 75.42 76.23 -0.53 5,971 44,639 +601 Hover/Click
Apr25 240430 76.00 76.00 75.44 75.75 -0.48 1,291 25,890 -11 Hover/Click
May25 240430 75.88 75.90 75.04 75.29 -0.47 517 22,968 +12 Hover/Click
Jun25 240430 75.11 75.79 74.05 74.87 -0.44 10,443 97,297 +545 Hover/Click
Jul25 240430 74.43 74.43 74.12 74.43 -0.42 335 21,612 +39 Hover/Click
Aug25 240430 73.78 74.00 73.72 74.00 -0.41 239 14,361 -80 Hover/Click
Sep25 240430 74.20 74.21 73.09 73.61 -0.40 1,281 21,098 +576 Hover/Click
Total Volume and Open Interest 535,526 1,806,621 +30,100  
e-miNY Crude Oil(NYM)
Jun24 240430 82.800 83.300 80.950 81.925 -0.700 7,803 1,715 +60  
Jul24 240430 82.175 82.650 80.350 81.275 -0.750 766 165 +3  
Aug24 240430 80.150 81.500 79.925 80.600 -0.775 19 69 +6  
Sep24 240430 79.150 80.700 79.150 79.900 -0.750 4 84 -2  
Oct24 240430 78.450 80.100 78.450 79.200 -0.725 0 11 +0  
Nov24 240430 79.575 79.675 78.100 78.575 -0.675 3 8 -1  
Dec24 240430 78.500 79.150 77.125 77.950 -0.625 27 184 -2  
Jan25 240430 77.850 78.325 76.525 77.350 -0.575 5 3 -1  
Feb25 240430 76.775 76.775 76.500 76.775 -0.550 0 1 +0  
Mar25 240430 76.250 76.250 76.250 76.250 -0.500        
Total Volume and Open Interest 8,628 2,290 +62  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240430 253.55 255.60 247.46 251.34 -1.79 18,867 11,116 -5,832 Hover/Click
Jun24 240430 255.54 257.15 248.99 252.76 -1.84 60,425 97,084 +2,497 Hover/Click
Jul24 240430 256.58 258.09 250.19 253.86 -1.76 21,590 47,120 +1,067 Hover/Click
Aug24 240430 256.51 258.84 251.19 254.77 -1.71 14,510 32,828 +387 Hover/Click
Sep24 240430 257.34 259.52 252.14 255.61 -1.63 12,578 44,325 +281 Hover/Click
Oct24 240430 257.93 260.08 252.85 256.31 -1.56 6,562 23,283 -570 Hover/Click
Nov24 240430 258.02 259.92 252.90 256.27 -1.54 5,593 22,863 +87 Hover/Click
Dec24 240430 257.01 259.16 252.36 255.62 -1.54 13,805 36,214 -1,049 Hover/Click
Jan25 240430 258.08 258.65 252.13 255.31 -1.47 3,298 11,934 +613 Hover/Click
Feb25 240430 255.85 257.49 251.14 254.31 -1.35 1,492 5,846 +445 Hover/Click
Mar25 240430 255.72 255.72 249.57 252.72 -1.20 1,262 6,478 +119 Hover/Click
Apr25 240430 251.71 252.52 247.61 250.50 -1.09 338 4,497 +43 Hover/Click
May25 240430 246.36 249.70 246.29 249.05 -0.97 242 1,703 +4 Hover/Click
Jun25 240430 250.03 250.25 244.63 247.84 -0.81 970 7,883 +76 Hover/Click
Total Volume and Open Interest 162,112 364,895 -1,730  
RBOB Gasoline(NYM) Weekly Monthly
May24 240430 275.47 275.50 268.15 271.08 -3.79 29,067 21,150 -8,857 Hover/Click
Jun24 240430 273.68 274.11 266.29 269.12 -3.97 75,432 141,236 +6,259 Hover/Click
Jul24 240430 270.00 270.12 262.64 265.41 -3.75 34,869 75,317 -244 Hover/Click
Aug24 240430 264.00 264.43 257.35 260.10 -3.45 13,665 34,194 -145 Hover/Click
Sep24 240430 257.19 257.92 251.08 253.80 -3.17 10,536 41,657 +1,064 Hover/Click
Oct24 240430 235.83 236.77 230.35 232.83 -2.95 3,965 23,692 +392 Hover/Click
Nov24 240430 228.81 229.65 223.47 225.93 -2.74 1,235 21,365 -55 Hover/Click
Dec24 240430 223.94 224.96 219.06 221.41 -2.47 7,561 28,335 +44 Hover/Click
Jan25 240430 221.09 221.96 216.61 218.87 -2.25 1,641 10,405 -30 Hover/Click
Feb25 240430 220.23 220.72 216.22 218.43 -2.11 698 2,229 +42 Hover/Click
Total Volume and Open Interest 179,922 417,570 -1,147  
e-miNY RBOB Gasoline(NYM)
Jun24 240430 269.12 269.12 269.12 269.12 -3.97        
Jul24 240430 265.41 265.41 265.41 265.41 -3.75        
Aug24 240430 260.10 260.10 260.10 260.10 -3.45        
Sep24 240430 253.80 253.80 253.80 253.80 -3.17        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240430 2.050 2.092 1.951 1.991 -0.039 119,516 275,060 +8,208 Hover/Click
Jul24 240430 2.394 2.420 2.287 2.319 -0.054 64,574 257,972 -408 Hover/Click
Aug24 240430 2.503 2.533 2.412 2.438 -0.055 28,372 96,859 +5,997 Hover/Click
Sep24 240430 2.515 2.544 2.431 2.458 -0.047 22,881 150,486 +2,699 Hover/Click
Oct24 240430 2.612 2.640 2.540 2.564 -0.040 19,820 110,289 +1,863 Hover/Click
Nov24 240430 3.020 3.041 2.960 2.981 -0.029 8,670 58,751 +1,041 Hover/Click
Dec24 240430 3.549 3.573 3.507 3.527 -0.023 5,132 67,693 -249 Hover/Click
Jan25 240430 3.828 3.840 3.772 3.792 -0.024 9,323 87,702 -218 Hover/Click
Feb25 240430 3.652 3.667 3.603 3.623 -0.023 2,913 38,255 +172 Hover/Click
Mar25 240430 3.274 3.285 3.226 3.243 -0.029 4,094 83,079 +254 Hover/Click
Apr25 240430 3.070 3.075 3.018 3.035 -0.029 4,739 73,952 +414 Hover/Click
May25 240430 3.115 3.127 3.078 3.092 -0.029 1,804 31,252 -233 Hover/Click
Jun25 240430 3.286 3.304 3.262 3.276 -0.027 1,573 11,659 +38 Hover/Click
Jul25 240430 3.480 3.488 3.449 3.469 -0.023 1,163 20,537 -178 Hover/Click
Aug25 240430 3.496 3.514 3.496 3.512 -0.025 666 9,807 +29 Hover/Click
Sep25 240430 3.500 3.500 3.464 3.480 -0.026 585 9,342 -20 Hover/Click
Total Volume and Open Interest 301,271 1,546,740 +16,376  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240430 88.41 88.79 87.46 87.86 -0.54 113,700 157,558 -32,917 Hover/Click
Jul24 240430 87.10 87.80 85.45 86.33 -0.87 311,639 643,171 +9,532 Hover/Click
Aug24 240430 86.39 87.03 84.74 85.61 -0.81 148,886 311,213 +10,629 Hover/Click
Sep24 240430 85.63 86.29 84.06 84.91 -0.77 79,147 229,597 +406 Hover/Click
Oct24 240430 84.97 85.57 83.40 84.23 -0.73 35,674 141,372 +8,255 Hover/Click
Nov24 240430 84.30 84.89 82.78 83.61 -0.69 19,517 99,742 -903 Hover/Click
Dec24 240430 83.65 84.24 82.17 83.00 -0.65 65,861 248,381 +2,805 Hover/Click
Jan25 240430 82.90 83.59 81.59 82.40 -0.62 12,323 61,528 +1,580 Hover/Click
Feb25 240430 82.24 82.98 81.02 81.82 -0.60 7,979 49,748 +798 Hover/Click
Mar25 240430 81.66 82.37 80.48 81.27 -0.58 9,859 48,674 -329 Hover/Click
Apr25 240430 81.29 81.83 79.98 80.76 -0.56 2,975 32,633 +259 Hover/Click
May25 240430 80.80 81.37 79.58 80.31 -0.54 2,073 31,306 +596 Hover/Click
Jun25 240430 80.36 80.93 79.14 79.91 -0.52 11,898 84,884 +393 Hover/Click
Jul25 240430 79.52 79.52 79.52 79.52 -0.50 359 16,092 +206 Hover/Click
Total Volume and Open Interest 844,803 2,474,642 +1,428  
Gas Oil(ICE) Weekly Monthly
May24 240430 780.25 787.00 762.00 774.00 -7.25 41,423 97,420 -6,371 Hover/Click
Jun24 240430 782.75 789.25 764.50 776.25 -7.25 86,880 186,893 -9 Hover/Click
Jul24 240430 784.25 790.50 766.50 778.00 -6.75 49,433 110,291 +5,553 Hover/Click
Aug24 240430 784.00 791.00 768.00 779.00 -6.75 20,864 62,106 +174 Hover/Click
Sep24 240430 785.25 792.25 769.50 780.50 -6.50 21,385 81,865 -368 Hover/Click
Oct24 240430 786.75 793.25 771.25 782.00 -6.25 11,414 60,642 +2,616 Hover/Click
Nov24 240430 781.25 788.50 768.00 778.75 -5.75 6,694 39,373 +596 Hover/Click
Dec24 240430 775.25 781.75 761.50 772.00 -5.25 14,817 95,950 +1,074 Hover/Click
Jan25 240430 771.00 777.25 758.75 769.00 -5.00 2,627 26,004 +693 Hover/Click
Feb25 240430 766.25 773.75 755.75 766.00 -4.75 1,504 12,851 +220 Hover/Click
Total Volume and Open Interest 265,473 876,441 +5,492  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240430 82.63 83.31 80.96 81.93 -0.70 42,575 115,410 -667 Hover/Click
Jul24 240430 82.02 82.68 80.36 81.28 -0.75 48,350 87,108 +2,893 Hover/Click
Aug24 240430 81.24 82.00 79.78 80.61 -0.76 35,408 30,209 +723 Hover/Click
Sep24 240430 80.50 81.27 79.09 79.91 -0.74 30,251 54,560 +757 Hover/Click
Oct24 240430 79.76 80.53 78.36 79.21 -0.71 13,376 15,796 -330 Hover/Click
Nov24 240430 79.07 79.82 77.80 78.57 -0.67 8,299 15,090 -162 Hover/Click
Dec24 240430 78.41 79.17 77.11 77.95 -0.62 10,001 96,048 -219 Hover/Click
Jan25 240430 77.34 77.34 77.34 77.34 -0.58 744 10,531 +18 Hover/Click
Feb25 240430 76.77 76.77 76.77 76.77 -0.55 229 5,424 -1 Hover/Click
Mar25 240430 76.22 76.24 76.22 76.24 -0.52 602 8,471 -30 Hover/Click
Apr25 240430 75.75 75.75 75.75 75.75 -0.49 85 3,343 -9 Hover/Click
May25 240430 75.09 75.29 75.09 75.29 -0.47 61 3,351 +1 Hover/Click
Jun25 240430 74.66 74.87 74.62 74.87 -0.44 2,136 21,647 +374 Hover/Click
Jul25 240430 74.43 74.43 74.43 74.43 -0.42 127 4,093 +0 Hover/Click
Aug25 240430 74.00 74.00 74.00 74.00 -0.41 126 3,591 +36 Hover/Click
Sep25 240430 73.61 73.61 73.61 73.61 -0.40 922 6,346 +800 Hover/Click
Total Volume and Open Interest 197,033 580,602 +5,265  
US Dollar Index(ICE) Weekly Monthly
Jun24 240430 105.560 106.215 105.540 106.100 +0.652 19,700 46,323 +978 Hover/Click
Sep24 240430 105.240 105.785 105.225 105.720 +0.653 68 520 -10 Hover/Click
Dec24 240430 105.370 105.370 105.370 105.370 +0.653 0 5 +0 Hover/Click
Total Volume and Open Interest 19,768 46,848 +968  
Australian Dollar(CME) Weekly Monthly
Jun24 240430 65.77 65.78 64.81 64.92 -0.87 120,526 224,908 -4,107 Hover/Click
Sep24 240430 65.90 65.90 65.00 65.07 -0.87 102 750 -9 Hover/Click
Dec24 240430 65.98 65.98 65.20 65.20 -0.85 6 822 +6 Hover/Click
Total Volume and Open Interest 121,015 227,369 -4,247  
British Pound(CME) Weekly Monthly
Jun24 240430 125.67 125.68 124.94 125.07 -0.60 108,217 232,984 -3,916 Hover/Click
Sep24 240430 125.67 125.67 125.05 125.16 -0.60 23 3,333 -6 Hover/Click
Dec24 240430 125.26 125.26 125.26 125.26 -0.61 5 1,192 +0 Hover/Click
Total Volume and Open Interest 108,692 239,399 -3,980  
Canadian Dollar(CME) Weekly Monthly
Jun24 240430 73.27 73.28 72.60 72.73 -0.54 91,897 203,547 -7,786 Hover/Click
Sep24 240430 73.28 73.28 72.73 72.85 -0.55 271 4,605 +10 Hover/Click
Dec24 240430 73.37 73.37 72.91 73.00 -0.53 29 2,117 +5 Hover/Click
Mar25 240430 73.15 73.15 73.11 73.15 -0.53 5 371 +5 Hover/Click
Total Volume and Open Interest 92,691 211,625 -7,309  
Japanese Yen(CME) Weekly Monthly
Jun24 240430 64.47 64.56 63.82 63.89 -0.77 302,206 357,159 +5,310 Hover/Click
Sep24 240430 65.40 65.40 64.68 64.76 -0.78 525 1,828 -41 Hover/Click
Dec24 240430 66.27 66.27 65.59 65.62 -0.79 111 505 -33 Hover/Click
Total Volume and Open Interest 305,944 364,084 +5,678  
Swiss Franc(CME) Weekly Monthly
Jun24 240430 110.44 110.45 109.34 109.38 -1.11 29,436 96,722 -38 Hover/Click
Sep24 240430 111.50 111.50 110.50 110.53 -1.12 16 392 +1 Hover/Click
Dec24 240430 112.10 112.10 111.70 111.72 -1.12 0 90 +0 Hover/Click
Total Volume and Open Interest 29,452 97,285 -37  
EuroFX(CME) Weekly Monthly
Jun24 240430 107.44 107.57 106.86 106.99 -0.47 225,035 643,278 -7,391 Hover/Click
Sep24 240430 107.85 108.01 107.32 107.44 -0.47 602 4,135 +39 Hover/Click
Dec24 240430 108.25 108.50 107.93 107.93 -0.48 66 1,868 +0 Hover/Click
Total Volume and Open Interest 226,629 653,790 -7,171  
Mexican Peso(CME) Weekly Monthly
Jun24 240430 583.50 585.13 578.88 579.88 -2.88 66,963 251,953 -1,455 Hover/Click
Sep24 240430 571.63 576.38 571.00 571.63 -2.75 0 88 +0 Hover/Click
Total Volume and Open Interest 66,965 252,049 -1,456  
Brazilian Real(CME) Weekly Monthly
May24 240430 195.20 195.80 193.30 193.35 -2.25 19,960 49,341 -8,637  
Jun24 240430 194.85 195.40 191.95 192.25 -2.85 15,256 52,378 +6,094 Hover/Click
Jul24 240430 193.05 193.05 191.40 191.75 -2.80 2 1 +0  
Aug24 240430 191.15 191.15 191.15 191.15 -2.70        
Total Volume and Open Interest 35,218 101,720 -2,543  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240430 114~190 114~250 113~240 113~260 -0~250 358,743 1,561,927 -15,350 Hover/Click
Sep24 240430 114~200 114~250 113~250 113~270 -0~250 256 1,577 +22 Hover/Click
Dec24 240430 113~270 114~210 113~270 113~270 -0~250 0 23 +0 Hover/Click
Total Volume and Open Interest 358,999 1,563,527 -15,328  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240430 107~295 108~005 107~125 107~140 -0~165 1,825,113 4,432,980 -107,640 Hover/Click
Sep24 240430 108~055 108~075 107~205 107~215 -0~170 1,464 5,015 +452 Hover/Click
Dec24 240430 108~040 108~040 108~040 108~040 -0~170 0 1 +0 Hover/Click
Total Volume and Open Interest 1,826,577 4,437,996 -107,188  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240430 105~016 105~034 104~232 104~236 -0~112 985,037 6,005,531 -48,530 Hover/Click
Sep24 240430 105~134 105~134 105~012 105~012 -0~116 270 9,096 +97 Hover/Click
Dec24 240430 105~162 105~162 105~162 105~162 -0~116       Hover/Click
Total Volume and Open Interest 985,307 6,014,627 -48,433  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240430 101~145 101~153 101~103 101~104 -0~044 651,327 4,080,930 -30,278 Hover/Click
Sep24 240430 101~240 101~241 101~191 101~191 -0~050 85 3,748 +28 Hover/Click
Dec24 240430 101~316 101~316 101~316 101~316 -0~050       Hover/Click
Total Volume and Open Interest 651,412 4,084,678 -30,250  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240430 94.935 94.935 94.905 94.910 -0.025 53,552 281,242 +3,177  
Sep24 240430 95.110 95.115 95.060 95.065 -0.050 52,161 229,289 +6,005  
Dec24 240430 95.285 95.290 95.205 95.215 -0.075 81,839 341,199 +6,769  
Mar25 240430 95.440 95.450 95.345 95.350 -0.090 45,335 182,645 +1,279  
Jun25 240430 95.580 95.590 95.475 95.480 -0.100 36,286 173,382 +371  
Sep25 240430 95.705 95.715 95.600 95.600 -0.105 30,558 134,946 +3,339  
Dec25 240430 95.820 95.825 95.715 95.715 -0.100 41,294 192,415 +1,221  
Mar26 240430 95.905 95.915 95.805 95.805 -0.100 17,761 100,738 +369  
Jun26 240430 95.980 95.985 95.885 95.885 -0.095 9,547 66,759 +70  
Sep26 240430 96.040 96.050 95.950 95.950 -0.090 7,295 50,231 +340  
Dec26 240430 96.085 96.100 96.005 96.005 -0.085 6,845 59,841 -77  
Mar27 240430 96.135 96.140 96.050 96.050 -0.085 5,177 51,728 -313  
Jun27 240430 96.165 96.175 96.090 96.090 -0.080 3,840 41,541 +1,073  
Sep27 240430 96.190 96.200 96.115 96.115 -0.080 4,537 32,050 -293  
Dec27 240430 96.205 96.215 96.130 96.130 -0.080 8,991 38,091 +3,654  
Mar28 240430 96.215 96.230 96.145 96.145 -0.080 4,115 14,105 -247  
Jun28 240430 96.225 96.240 96.155 96.155 -0.080 3,041 9,825 -11  
Sep28 240430 96.230 96.240 96.165 96.165 -0.075 927 5,358 +182  
Total Volume and Open Interest 423,174 2,263,340 +28,070  
Ultra T-Bond(CBOT)
Jun24 240430 120~22 120~30 119~13 119~18 -1~01 277,814 1,630,442 -5,043  
Sep24 240430 120~28 120~28 119~15 119~19 -1~01 6 39 +1  
Dec24 240430 120~25 120~25 120~25 120~25 -1~01        
Total Volume and Open Interest 277,820 1,630,481 -5,042  
Ultra 10-Yr T-Note(CBOT)
Jun24 240430 110~255 110~300 110~050 110~070 -0~200 417,599 2,056,607 +3,787  
Sep24 240430 110~220 110~220 110~195 110~220 -0~200 1 12 +1  
Dec24 240430 111~010 111~010 111~010 111~010 -0~200        
Total Volume and Open Interest 417,600 2,056,619 +3,788  
30 Day Federal Funds(CBOT)
Apr24 240430 94.670 94.673 94.670 94.670 unch 2,172 464,714 -11,567  
May24 240430 94.677 94.677 94.673 94.673 -0.005 36,892 462,175 +748  
Jun24 240430 94.690 94.695 94.685 94.685 -0.010 9,426 112,551 -796  
Jul24 240430 94.705 94.705 94.690 94.695 -0.010 64,768 340,491 +12,804  
Aug24 240430 94.755 94.760 94.720 94.730 -0.020 54,678 186,917 -3,587  
Sep24 240430 94.795 94.800 94.755 94.760 -0.030 6,204 45,437 -20  
Total Volume and Open Interest 240,024 1,899,124 +4,471  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240430 144.20 144.57 144.20 144.48 +0.24 3,187 14,460 -307 Hover/Click
Sep24 240430 144.48 144.48 144.48 144.48 +0.24       Hover/Click
Dec24 240430 143.58 143.58 143.58 143.58 +0.24       Hover/Click
Total Volume and Open Interest 3,187 14,460 -307  
Euro-Buxl(EUREX)
Jun24 240430 130.20 130.44 128.60 128.92 -1.30 109,679 237,859 -5,870  
Sep24 240430 130.50 130.50 130.06 130.10 -1.30 0 5 +0  
Dec24 240430 130.30 130.30 130.30 130.30 -0.86        
Total Volume and Open Interest 109,679 237,864 -5,870  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240430 130.81 130.97 129.83 130.08 -0.77 1,001,434 1,436,953 -47,416 Hover/Click
Sep24 240430 131.59 131.59 130.53 130.78 -0.79 477 3,432 +357 Hover/Click
Dec24 240430 130.46 130.46 130.46 130.46 -0.21       Hover/Click
Total Volume and Open Interest 1,001,911 1,440,385 -47,059  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240430 116.85 116.94 116.23 116.43 -0.45 683,348 1,326,624 -38,643 Hover/Click
Sep24 240430 115.89 115.89 115.89 115.89 -0.44 50 240 +50 Hover/Click
Dec24 240430 117.59 117.59 117.59 117.59 -0.48       Hover/Click
Total Volume and Open Interest 683,398 1,326,864 -38,593  
Euro-Schatz(EUREX)
Jun24 240430 105.28 105.29 105.04 105.11 -0.16 579,479 2,402,936 -20,196  
Sep24 240430 105.42 105.42 105.42 105.42 -0.18 2 71 +2  
Dec24 240430 106.20 106.20 106.20 106.20 -0.20        
Total Volume and Open Interest 579,481 2,403,007 -20,194  
3-Mth Euribor(EUREX)
Jun24 240430 96.295 96.295 96.280 96.290 -0.010 2,183 4,231 -70  
Sep24 240430 96.545 96.545 96.500 96.500 -0.050 12,443 2,774 +137  
Dec24 240430 96.750 96.750 96.680 96.680 -0.085 12,709 3,486 -67  
Total Volume and Open Interest 96,230 42,995 +1,220  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240430 96~10 96~16 95~23 95~25 -0~23 223,534 637,112 -1,990 Hover/Click
Sep24 240430 95~29 95~29 95~29 95~29 -0~23 12 335 +10 Hover/Click
Total Volume and Open Interest 223,546 637,447 -1,980  
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 240430 96.295 96.300 96.270 96.290 -0.010 106,119 696,411 -2,738  
Sep24 240430 96.545 96.550 96.460 96.495 -0.050 126,401 462,987 +539  
Dec24 240430 96.750 96.760 96.640 96.680 -0.080 148,850 512,565 -483  
Total Volume and Open Interest 1,004,558 4,214,845 +2,926  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240430 95.56 95.59 95.55 95.59 +0.03 32,837 260,503 -9,834  
Sep24 240430 95.45 95.53 95.45 95.53 +0.08 72,425 298,231 +682  
Dec24 240430 95.46 95.57 95.46 95.56 +0.09 72,508 266,581 -77  
Mar25 240430 95.54 95.65 95.53 95.64 +0.10 21,771 141,569 -1,515  
Jun25 240430 95.63 95.74 95.63 95.73 +0.09 16,487 111,145 -128  
Sep25 240430 95.72 95.82 95.72 95.82 +0.10 9,828 98,514 +20  
Dec25 240430 95.78 95.88 95.77 95.88 +0.10 11,785 103,646 -1,399  
Mar26 240430 95.80 95.91 95.80 95.91 +0.10 2,502 50,664 +340  
Jun26 240430 95.92 95.92 95.92 95.92 +0.10 77 4,998 -23  
Sep26 240430 95.91 95.91 95.91 95.91 +0.10 0 535 -20  
Total Volume and Open Interest 240,220 1,336,885 -11,939  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240430 95.51 95.59 95.50 95.57 +0.07 173,407 1,096,789 +18,096  
Sep24 240430 95.57 95.57 95.57 95.57 +0.07        
Total Volume and Open Interest 173,407 1,096,789 +18,096  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240430 95.90 95.99 95.89 95.97 +0.07 152,269 814,210 +2,621  
Sep24 240430 95.97 95.97 95.97 95.97 +0.07        
Total Volume and Open Interest 152,269 814,210 +2,621  
Gold(CMX) Weekly Monthly
Jun24 240430 2347.0 2347.6 2296.2 2302.9 -54.8 171,011 405,291 -1,838 Hover/Click
Aug24 240430 2368.9 2368.9 2318.0 2324.7 -55.1 8,125 69,858 +2,722 Hover/Click
Oct24 240430 2391.0 2391.0 2341.6 2346.5 -55.7 808 13,034 -86 Hover/Click
Dec24 240430 2414.1 2414.1 2364.0 2369.0 -55.6 1,543 22,644 -45 Hover/Click
Feb25 240430 2429.3 2429.3 2391.2 2391.6 -55.7 332 2,902 +52 Hover/Click
Apr25 240430 2425.2 2431.8 2407.7 2411.3 -55.6 79 1,958 +11 Hover/Click
Jun25 240430 2450.0 2450.0 2430.0 2431.5 -55.6 15 1,218 -105 Hover/Click
Aug25 240430 2450.7 2450.7 2450.7 2450.7 -55.6 20 23 -5 Hover/Click
Oct25 240430 2469.1 2469.1 2469.1 2469.1 -55.6 25 22 +0 Hover/Click
Dec25 240430 2501.0 2501.0 2487.0 2487.6 -55.5 54 1,799 -9 Hover/Click
Feb26 240430 2509.8 2509.8 2509.8 2509.8 -55.5       Hover/Click
Total Volume and Open Interest 182,729 520,435 -479  
Silver(CMX) Weekly Monthly
May24 240430 2715.5 2716.5 2629.5 2639.1 -98.2 68,254 10,701 -9,275 Hover/Click
Jul24 240430 2745.5 2745.5 2651.5 2665.4 -100.6 59,546 132,306 +7,540 Hover/Click
Sep24 240430 2770.0 2772.0 2680.0 2693.5 -100.7 1,555 11,619 +223 Hover/Click
Dec24 240430 2810.0 2810.0 2720.0 2733.5 -101.7 1,013 11,850 +189 Hover/Click
Mar25 240430 2845.0 2845.0 2767.5 2773.4 -102.3 134 1,417 +1 Hover/Click
May25 240430 2799.4 2799.4 2799.4 2799.4 -101.6 17 83 +16 Hover/Click
Jul25 240430 2825.5 2825.5 2825.5 2825.5 -101.0 0 33 +0 Hover/Click
Total Volume and Open Interest 131,551 169,091 -1,175  
Platinum(NYMEX) Weekly Monthly
Jul24 240430 959.9 963.1 940.0 948.2 -13.3 24,264 71,970 +856 Hover/Click
Oct24 240430 970.3 972.5 952.0 960.0 -12.4 467 11,723 +71 Hover/Click
Jan25 240430 981.0 981.2 961.9 970.2 -11.8 133 1,310 +23 Hover/Click
Apr25 240430 990.8 992.4 972.8 979.6 -11.3 100 98 +15 Hover/Click
Total Volume and Open Interest 25,268 85,746 +907  
Palladium(NYMEX) Weekly Monthly
Jun24 240430 982.50 983.00 936.50 952.80 -24.80 5,630 20,669 +704 Hover/Click
Sep24 240430 982.00 982.50 944.50 960.80 -25.70 486 1,742 +235 Hover/Click
Dec24 240430 968.30 968.30 968.30 968.30 -25.60 1 7 -1 Hover/Click
Total Volume and Open Interest 6,118 22,431 +939  
Copper(CMX) Weekly Monthly
May24 240430 467.50 469.10 454.25 456.45 -9.45 55,975 11,818 -15,978 Hover/Click
Jul24 240430 467.90 469.45 454.00 456.45 -11.20 97,313 181,325 +9,457 Hover/Click
Sep24 240430 469.25 470.90 455.75 458.20 -11.15 17,526 47,977 +1,432 Hover/Click
Dec24 240430 470.55 472.25 458.45 460.25 -10.90 6,757 38,379 +749 Hover/Click
Mar25 240430 471.90 472.40 458.90 460.85 -10.70 600 5,150 +408 Hover/Click
Total Volume and Open Interest 180,418 293,360 -3,883  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240430 38576 38576 37925 37993 -566 129,528 87,585 -1,469 Hover/Click
Sep24 240430 38912 38941 38313 38371 -570 100 353 +25 Hover/Click
Dec24 240430 38390 38390 38390 38390 -567 0 15 +0 Hover/Click
Mar25 240430 38605 38605 38605 38605 -576 0 3 +0 Hover/Click
Total Volume and Open Interest 129,628 87,956 -1,444  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240430 5148.50 5148.50 5051.00 5067.00 -80.00 1,455,855 2,001,844 -46,261 Hover/Click
Sep24 240430 5203.25 5204.75 5108.25 5124.00 -80.50 2,769 23,167 +1,608 Hover/Click
Dec24 240430 5255.25 5255.25 5168.00 5180.25 -80.00 54 3,690 -3 Hover/Click
Mar25 240430 5235.75 5235.75 5235.75 5235.75 -80.25 0 279 +0 Hover/Click
Total Volume and Open Interest 1,458,678 2,029,740 -44,656  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240430 17918.50 17920.25 17473.50 17571.25 -333.00 628,227 246,067 -7,220 Hover/Click
Sep24 240430 18133.50 18140.00 17697.00 17791.50 -334.25 804 3,017 -1 Hover/Click
Dec24 240430 18306.00 18341.00 17942.00 18003.50 -331.75 14 163 -2 Hover/Click
Total Volume and Open Interest 629,045 249,256 -7,223  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240430 2930.80 2931.70 2867.20 2877.20 -52.50 8,498 34,571 +440 Hover/Click
Sep24 240430 2895.00 2895.00 2895.00 2895.00 -50.70 0 2 +0 Hover/Click
Dec24 240430 2916.40 2916.40 2916.40 2916.40 -51.10       Hover/Click
Total Volume and Open Interest 8,498 34,573 +440  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 144,512 51,773 -11,150  
May24 240430 15.20 15.80 15.00 15.66 +0.49 88,231 156,190 -9,822  
Jun24 240430 15.67 16.05 15.50 15.95 +0.30 56,710 87,304 +3,195  
Jul24 240430 16.28 16.60 16.15 16.50 +0.24 24,455 44,871 +2,913  
Total Volume and Open Interest 199,060 367,625 -2,140  
S & P 600(CME)
Jun24 240430 1275.20 1275.20 1275.20 1275.20 -24.70 0 587 +0  
Sep24 240430 1289.40 1289.40 1289.40 1289.40 -24.80        
Total Volume and Open Interest 0 587 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240430 2025.60 2026.70 1978.10 1985.60 -41.50 168,512 473,320 -478 Hover/Click
Sep24 240430 2044.00 2046.80 2000.20 2006.60 -41.60 328 996 +42 Hover/Click
Dec24 240430 2024.80 2024.80 2024.80 2024.80 -42.60       Hover/Click
Total Volume and Open Interest 168,840 474,316 -436  
Nikkei 225(CME)
Jun24 240430 38380 38655 38115 38190 -160 10,542 15,145 -409  
Sep24 240430 38240 38685 38175 38240 -145 29 12 -23  
Total Volume and Open Interest 10,571 15,157 -432  
Nikkei 225(SGX) Weekly Monthly
Jun24 240430 38550 38625 38180 38480 -105 42,090 105,195 -1,086  
Sep24 240430 38305 38430 38305 38430 -105 4 442 +4  
Dec24 240430 38210 38210 38210 38210 -105 0 4,732 +0  
Total Volume and Open Interest 42,094 113,568 -1,082  
Nikkei 225 Mini(JPX)
Jun24 240430 37995 38750 37695 38470 +570 863,333 424,164 +6,835  
Sep24 240430 37950 38710 37665 38430 +840 12,767 13,755 +624  
Dec24 240430 37700 38480 37460 38210 +850 2,091 5,522 -104  
Total Volume and Open Interest 858,600 492,304 +11,426  
Nikkei 225(JPX)
Jun24 240430 38000 38750 37700 38470 +570 55,445 210,804 -1,616  
Sep24 240430 37960 38700 37700 38430 +540 519 7,918 -398  
Dec24 240430 37740 38450 37740 38210 +560 22 41,950 +6  
Total Volume and Open Interest 55,994 282,025 -1,806  
Nikkei 225(CME) Yen
Jun24 240430 38350 38625 38095 38165 -160 34,961 48,040 +801  
Sep24 240430 38540 38575 38095 38140 -145 0 15 +0  
Dec24 240430 38225 38225 38225 38225 +565        
Total Volume and Open Interest 34,961 48,057 +801  
Nikkei 225(CME) e-Mini Yen
Jun24 240430 38165 38165 38165 38165 -160 0 1 +0  
Sep24 240430 38140 38140 38140 38140 -145        
Dec24 240430 38225 38225 38225 38225 +565        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240430 8030.0 8053.5 7930.5 7955.5 -64.5 40,504 219,786 +7,478  
Jun24 240430 7990.5 7993.5 7894.5 7912.5 -64.0 85 2,616 +2  
Jul24 240430 7931.5 7931.5 7931.5 7931.5 -64.5        
Sep24 240430 7986.0 7986.0 7986.0 7986.0 -64.0        
Dec24 240430 8036.5 8036.5 8036.5 8036.5 -67.0 1 16 +0  
Mar25 240430 8100.0 8100.0 8100.0 8100.0 -68.0        
Total Volume and Open Interest 40,590 222,418 +7,480  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240429 17679 18003 17570 17842 +162 211,880 62,951 -48,253  
May24 240430 17679 17846 17595 17719 +38 126,940 122,980 +30,356  
Jun24 240430 17623 17776 17545 17655 +43 2,213 8,089 +412  
Total Volume and Open Interest 290,435 180,052 +6,028  
DAX(EUREX) Weekly Monthly
Jun24 240430 18302.0 18323.0 18065.0 18095.0 -213.0 41,062 67,972 -2,012  
Sep24 240430 18380.0 18386.0 18277.0 18277.0 -212.0 26 76 +6  
Dec24 240430 18447.0 18447.0 18447.0 18447.0 -218.0 0 148 +0  
Total Volume and Open Interest 41,088 68,196 -2,006  
Mini-DAX(EUREX)
Jun24 240430 18295.0 18323.0 18061.0 18095.0 -213.0 37,561 9,444 -162  
Sep24 240430 18419.0 18419.0 18260.0 18277.0 -212.0 18 89 +2  
Dec24 240430 18447.0 18447.0 18447.0 18447.0 -218.0 0 7 +0  
Total Volume and Open Interest 37,579 9,540 -160  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240430 4956 4969 4878 4897 -61 738,461 2,665,261 -42,506  
Sep24 240430 5000 5008 4923 4938 -60 69 6,380 -99  
Dec24 240430 4965 4965 4965 4965 -62 0 25,502 +0  
Total Volume and Open Interest 738,530 2,697,598 -42,605  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240430 11307 11357 11241 11265 -49 23,432 160,829 -2,036  
Sep24 240430 11333 11333 11299 11299 -48 0 75 -3  
Dec24 240430 11348 11348 11333 11333 -48 0 1,201 +0  
Total Volume and Open Interest 23,432 162,113 -2,039  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240430 8162.00 8215.00 8145.00 8158.50 -5.00 84,278 548,979 +310  
Sep24 240430 8190.00 8193.00 8190.00 8191.00 -4.00 3 150 +1  
Dec24 240430 8246.00 8246.00 8246.00 8246.00 -3.50 0 175 +0  
Total Volume and Open Interest 84,281 549,304 +311  
SPI 200(SFE) Weekly Monthly
Jun24 240430 7661.0 7688.0 7643.0 7685.0 +26.0 41,796 260,627 -2,338  
Sep24 240430 7662.0 7662.0 7662.0 7662.0 +27.0 1 49 +1  
Dec24 240430 7645.0 7645.0 7645.0 7645.0 +27.0 0 44 +0  
Total Volume and Open Interest 41,860 260,813 -2,322  
FTSE MIB(ISE)
Jun24 240430 34040.00 34115.00 33420.00 33507.00 -547.00 11,367 117,131 +355  
Sep24 240430 34205.00 34205.00 33505.00 33653.00 -547.00 7 208 +11  
Dec24 240430 33596.00 33596.00 33596.00 33596.00 -547.00        
Total Volume and Open Interest 11,374 117,339 +366  
KOSPI 200(KFE)
Jun24 240430 365.05 369.20 365.05 367.45 +1.80 215,135 242,953 -4,110  
Sep24 240430 367.15 371.00 366.95 369.35 +1.85 425 10,559 -100  
Dec24 240430 369.90 369.90 369.90 369.90 -0.15 0 15,842 +0  
Total Volume and Open Interest 215,574 274,839 -4,210  
GSCI(CME) Weekly Monthly
May24 240430 587.40 588.00 582.65 586.45 -5.95 13 552 +4  
Jun24 240430 586.45 586.45 583.25 586.45 -5.95        
Jul24 240430 583.95 583.95 583.95 583.95 -10.95        
Total Volume and Open Interest 13 552 +4  
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!!!