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 26, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240426 1162.25 1164.00 1155.00 1159.50 -3.25 92,302 100,123 -19,559 Hover/Click
Jul24 240426 1179.00 1181.00 1172.50 1177.25 -2.50 155,917 373,436 +4,694 Hover/Click
Aug24 240426 1182.25 1183.75 1176.00 1180.75 -2.25 13,850 30,384 -85 Hover/Click
Sep24 240426 1171.25 1173.00 1165.75 1171.00 -1.25 6,416 25,450 +96 Hover/Click
Nov24 240426 1175.25 1177.25 1169.75 1174.75 -0.75 37,748 177,957 +1,153 Hover/Click
Jan25 240426 1186.00 1187.75 1180.50 1185.50 -0.50 7,641 25,940 +1,867 Hover/Click
Mar25 240426 1184.50 1187.50 1180.00 1185.75 +0.75 4,593 44,465 +1,527 Hover/Click
May25 240426 1188.25 1192.25 1184.00 1190.75 +2.00 1,364 14,092 +435 Hover/Click
Jul25 240426 1194.25 1198.25 1191.00 1196.75 +2.50 576 6,444 +27 Hover/Click
Aug25 240426 1190.25 1190.25 1190.25 1190.25 +2.50 14 55 +6 Hover/Click
Sep25 240426 1170.50 1170.50 1170.50 1170.50 +2.75 24 92 +8 Hover/Click
Nov25 240426 1161.75 1165.75 1161.00 1163.50 +3.00 367 5,837 +5 Hover/Click
Jan26 240426 1171.00 1171.75 1171.00 1171.75 +3.00 0 25 +0 Hover/Click
Mar26 240426 1170.50 1170.50 1170.50 1170.50 +3.00 0 29 +0 Hover/Click
Total Volume and Open Interest 320,812 804,594 -9,826  
Soybean Meal(CBOT) Weekly Monthly
May24 240426 343.60 343.60 339.50 340.00 -3.90 58,147 45,341 -13,517 Hover/Click
Jul24 240426 347.40 347.60 344.00 344.70 -2.90 116,813 263,039 +13,187 Hover/Click
Aug24 240426 348.70 348.70 345.30 345.80 -2.80 13,887 29,089 +948 Hover/Click
Sep24 240426 348.70 349.40 346.20 346.70 -2.50 6,333 25,737 +161 Hover/Click
Oct24 240426 349.00 349.10 346.60 347.10 -2.20 6,271 19,946 +921 Hover/Click
Dec24 240426 351.30 351.80 349.00 349.90 -1.80 17,499 69,030 +2,182 Hover/Click
Jan25 240426 352.20 352.20 349.90 351.10 -1.30 2,007 10,493 +320 Hover/Click
Mar25 240426 350.60 351.10 349.20 350.30 -1.10 1,244 7,682 +354 Hover/Click
May25 240426 349.20 350.60 349.20 350.10 -1.10 389 3,214 -13 Hover/Click
Jul25 240426 351.50 352.30 351.50 352.00 -1.00 188 2,390 +92 Hover/Click
Total Volume and Open Interest 222,796 477,731 +4,649  
Soybean Oil(CBOT) Weekly Monthly
May24 240426 44.85 45.13 44.66 44.93 +0.11 40,210 42,472 -12,202 Hover/Click
Jul24 240426 45.44 45.75 45.27 45.54 +0.11 90,483 260,827 +5,112 Hover/Click
Aug24 240426 45.66 45.98 45.52 45.79 +0.13 15,778 48,931 +1,225 Hover/Click
Sep24 240426 45.77 46.08 45.68 45.94 +0.18 6,948 35,986 -251 Hover/Click
Oct24 240426 45.74 46.08 45.72 45.97 +0.23 2,746 24,918 +335 Hover/Click
Dec24 240426 45.94 46.33 45.86 46.20 +0.26 17,108 113,784 +836 Hover/Click
Jan25 240426 46.05 46.47 46.02 46.36 +0.27 3,564 16,894 +362 Hover/Click
Mar25 240426 46.43 46.60 46.21 46.53 +0.30 1,491 10,897 +188 Hover/Click
May25 240426 46.43 46.79 46.42 46.75 +0.31 878 3,541 +447 Hover/Click
Jul25 240426 46.85 46.90 46.82 46.90 +0.31 322 2,300 +80 Hover/Click
Total Volume and Open Interest 179,639 565,002 -3,866  
Canola(WCE) Weekly Monthly
May24 240426 623.0 626.2 616.7 617.7 -5.1 6,439 8,459 -3,195 Hover/Click
Jul24 240426 636.7 640.9 633.4 634.4 -2.5 30,303 160,919 -1,793 Hover/Click
Nov24 240426 653.6 657.3 650.7 651.5 -2.2 10,348 62,655 +2,097 Hover/Click
Jan25 240426 662.6 664.2 658.6 659.5 -2.4 1,034 8,321 +131 Hover/Click
Mar25 240426 666.7 667.1 662.5 662.7 -3.0 18 1,077 -13 Hover/Click
May25 240426 662.7 662.7 661.3 661.3 -3.1 11 401 -6 Hover/Click
Total Volume and Open Interest 48,168 241,881 -2,774  
Corn(CBOT) Weekly Monthly
May24 240426 441.00 442.75 439.00 440.00 -1.00 161,654 165,819 -31,489 Hover/Click
Jul24 240426 451.75 454.00 449.25 450.00 -2.00 228,268 651,825 +12,833 Hover/Click
Sep24 240426 461.50 463.25 458.75 459.00 -2.75 57,642 215,236 +3,694 Hover/Click
Dec24 240426 475.50 477.25 473.00 473.50 -2.75 71,591 360,011 -65 Hover/Click
Mar25 240426 488.75 490.00 486.25 486.75 -2.75 7,890 49,181 +276 Hover/Click
May25 240426 497.75 498.75 495.00 495.75 -3.00 4,106 11,107 +321 Hover/Click
Jul25 240426 505.00 505.50 501.50 502.25 -3.25 6,929 17,753 +3,338 Hover/Click
Sep25 240426 485.00 485.75 483.00 483.75 -2.00 239 2,741 +81 Hover/Click
Dec25 240426 489.00 489.75 487.00 487.75 -2.00 1,464 25,967 +348 Hover/Click
Mar26 240426 497.50 498.75 496.50 497.25 -1.25 8 683 +0 Hover/Click
Total Volume and Open Interest 539,798 1,501,963 -10,662  
Wheat(CBOT) Weekly Monthly
May24 240426 602.00 614.50 598.25 603.25 +1.00 27,546 28,816 -6,565 Hover/Click
Jul24 240426 620.00 633.25 616.25 622.25 +1.75 94,397 212,076 +485 Hover/Click
Sep24 240426 639.25 652.25 635.25 641.75 +2.50 28,493 54,686 +2,157 Hover/Click
Dec24 240426 661.00 675.50 658.50 665.75 +3.50 18,246 59,579 -1,026 Hover/Click
Mar25 240426 679.25 693.50 676.75 684.25 +3.75 4,414 9,734 +162 Hover/Click
May25 240426 687.25 701.00 685.25 692.25 +4.25 1,142 3,458 +33 Hover/Click
Total Volume and Open Interest 175,336 371,109 -4,535  
Wheat(KCBT) Weekly Monthly
May24 240426 630.25 655.00 627.50 646.25 +14.25 13,577 16,120 -3,801 Hover/Click
Jul24 240426 638.50 662.75 636.50 654.25 +13.75 48,876 146,279 +1,617 Hover/Click
Sep24 240426 651.25 674.50 648.00 666.25 +13.75 16,493 49,247 +1,365 Hover/Click
Dec24 240426 669.25 692.75 668.00 684.50 +13.75 5,437 36,098 +361 Hover/Click
Mar25 240426 682.25 706.50 682.25 698.75 +13.50 1,069 4,722 +64 Hover/Click
May25 240426 689.25 710.25 689.25 703.25 +13.00 312 1,396 +105 Hover/Click
Jul25 240426 674.75 692.75 674.75 687.25 +11.25 163 649 +76 Hover/Click
Total Volume and Open Interest 85,958 254,643 -202  
Wheat(MGE) Weekly Monthly
May24 240426 690.00 701.50 688.50 697.25 +6.25 4,542 6,940 -2,843 Hover/Click
Jul24 240426 696.00 708.25 694.75 703.50 +5.25 10,697 36,359 -13 Hover/Click
Sep24 240426 700.75 713.50 700.00 710.00 +5.25 2,036 9,835 -73 Hover/Click
Dec24 240426 717.00 727.00 713.75 723.75 +6.00 783 6,449 +343 Hover/Click
Mar25 240426 728.00 737.00 726.75 734.75 +7.25 149 609 +20 Hover/Click
May25 240426 732.75 732.75 732.75 732.75 +1.50 14 100 -1 Hover/Click
Total Volume and Open Interest 18,239 60,358 -2,559  
Oats(CBOT) Weekly Monthly
May24 240426 367.75 373.75 363.50 373.75 +6.75 343 509 -192 Hover/Click
Jul24 240426 352.25 360.00 352.25 358.75 +7.75 585 2,784 +182 Hover/Click
Sep24 240426 352.00 357.50 352.00 357.50 +5.00 0 26 +0 Hover/Click
Dec24 240426 355.00 359.00 355.00 359.00 +5.25 14 589 +6 Hover/Click
Total Volume and Open Interest 942 3,912 -4  
Rough Rice(CBOT) Weekly Monthly
May24 240426 19.05 19.16 18.77 18.81 -0.27 295 951 -129 Hover/Click
Jul24 240426 19.17 19.33 18.85 18.98 -0.19 887 4,638 +287 Hover/Click
Sep24 240426 15.02 15.25 15.02 15.20 +0.12 88 2,827 +50 Hover/Click
Nov24 240426 15.21 15.30 15.19 15.27 +0.08 45 144 +34 Hover/Click
Total Volume and Open Interest 1,315 8,631 +242  
Live Cattle(CME) Weekly Monthly
Apr24 240426 184.435 184.950 183.700 184.685 +0.735 1,115 1,686 -906 Hover/Click
Jun24 240426 177.850 179.650 177.050 178.580 +0.780 25,200 110,450 -361 Hover/Click
Aug24 240426 176.250 177.935 175.600 176.785 +0.735 13,480 67,543 +1,952 Hover/Click
Oct24 240426 179.900 181.580 179.485 180.600 +0.900 9,686 42,584 +120 Hover/Click
Dec24 240426 184.185 185.700 183.950 184.880 +0.695 7,827 29,311 +1,006 Hover/Click
Feb25 240426 187.700 189.185 187.450 188.380 +0.695 3,192 11,209 -84 Hover/Click
Total Volume and Open Interest 62,083 274,770 +1,594  
Feeder Cattle(CME) Weekly Monthly
May24 240426 246.485 249.250 246.400 248.700 +2.450 3,240 9,059 -525 Hover/Click
Aug24 240426 258.900 261.550 258.350 260.550 +2.250 6,739 21,330 +236 Hover/Click
Sep24 240426 260.000 262.435 259.480 261.585 +2.150 2,562 5,670 +81 Hover/Click
Oct24 240426 260.050 262.525 259.650 261.730 +2.030 1,431 5,044 -28 Hover/Click
Nov24 240426 259.775 261.380 258.700 260.650 +1.850 454 3,428 +30 Hover/Click
Jan25 240426 256.800 258.185 256.100 257.685 +1.885 212 2,417 -8 Hover/Click
Mar25 240426 254.985 256.980 254.985 256.435 +1.885 25 237 +11 Hover/Click
Total Volume and Open Interest 15,089 48,857 -167  
Lean Hogs(CME) Weekly Monthly
May24 240426 95.000 95.000 93.950 94.280 -1.000 1,073 6,276 +78  
Jun24 240426 104.500 104.550 102.230 102.480 -2.520 18,812 102,659 +700 Hover/Click
Jul24 240426 107.480 107.480 105.480 105.950 -1.850 7,380 47,951 +1,147 Hover/Click
Aug24 240426 105.180 105.200 103.380 103.950 -1.450 5,948 41,685 +1,004 Hover/Click
Oct24 240426 86.480 86.480 85.330 85.830 -0.900 4,589 54,919 +578 Hover/Click
Dec24 240426 77.630 77.630 76.480 76.880 -0.720 2,691 37,871 +72 Hover/Click
Feb25 240426 80.530 80.530 79.550 80.050 -0.530 981 8,252 +162 Hover/Click
Apr25 240426 84.080 84.080 83.150 83.700 -0.380 650 3,391 +278 Hover/Click
Total Volume and Open Interest 42,185 304,517 +4,050  
Class III Milk(CME) Weekly Monthly
Apr24 240426 15.54 15.54 15.52 15.52 -0.01 108 5,167 -60 Hover/Click
May24 240426 18.28 18.40 17.72 18.03 -0.15 1,141 4,701 -225 Hover/Click
Jun24 240426 18.28 18.44 17.76 18.09 -0.11 667 4,098 +0 Hover/Click
Jul24 240426 18.64 18.70 18.13 18.39 -0.12 349 2,108 +103 Hover/Click
Aug24 240426 18.88 18.90 18.48 18.63 -0.14 133 1,413 +21 Hover/Click
Sep24 240426 18.98 19.00 18.62 18.71 -0.14 19 1,282 +3 Hover/Click
Oct24 240426 18.82 18.89 18.72 18.72 unch 22 1,075 +5 Hover/Click
Nov24 240426 18.49 18.49 18.49 18.49 +0.01 20 1,148 +15 Hover/Click
Dec24 240426 18.15 18.15 18.15 18.15 unch 12 993 +7 Hover/Click
Jan25 240426 17.95 17.95 17.90 17.90 -0.11 0 626 +0 Hover/Click
Feb25 240426 17.96 17.96 17.96 17.96 -0.04 1 619 +1 Hover/Click
Mar25 240426 18.05 18.05 18.05 18.05 -0.05 0 566 +0 Hover/Click
Apr25 240426 18.10 18.10 18.10 18.10 unch 10 384 +7 Hover/Click
Total Volume and Open Interest 2,482 25,328 -123  
Cocoa(ICE) Weekly Monthly
May24 240426 10973 10975 10729 10729 -259 19 953 -29 Hover/Click
Jul24 240426 10779 11026 10520 10594 -210 11,774 57,345 +1,392 Hover/Click
Sep24 240426 10390 10600 10120 10189 -201 4,081 32,579 -592 Hover/Click
Dec24 240426 9468 9678 9241 9307 -161 3,142 35,274 -304 Hover/Click
Mar25 240426 8493 8679 8275 8337 -149 1,236 15,230 +113 Hover/Click
May25 240426 8000 8193 7826 7885 -101 542 6,283 +72 Hover/Click
Jul25 240426 7706 7866 7567 7600 -64 394 4,924 -8 Hover/Click
Total Volume and Open Interest 21,414 153,526 +631  
Coffee "C"(ICE) Weekly Monthly
May24 240426 232.50 232.50 230.60 230.60 -1.35 68 528 -41 Hover/Click
Jul24 240426 226.00 226.95 221.35 224.00 -4.10 22,604 121,510 -742 Hover/Click
Sep24 240426 223.85 225.00 220.00 222.40 -3.90 8,493 55,509 +31 Hover/Click
Dec24 240426 222.10 223.15 218.35 220.70 -3.75 6,439 34,119 -371 Hover/Click
Mar25 240426 221.40 222.35 217.70 219.95 -3.65 1,560 11,766 +128 Hover/Click
May25 240426 220.15 220.80 217.30 218.85 -3.50 175 4,358 +17 Hover/Click
Total Volume and Open Interest 39,446 236,510 -967  
Orange Juice(ICE) Weekly Monthly
May24 240426 387.85 389.45 370.00 387.95 +8.45 523 682 -316 Hover/Click
Jul24 240426 370.10 378.00 363.70 373.30 +3.80 955 6,316 +238 Hover/Click
Sep24 240426 366.50 373.85 362.00 371.40 +5.00 55 864 +19 Hover/Click
Nov24 240426 369.40 369.40 369.40 369.40 +5.50 10 115 +10 Hover/Click
Jan25 240426 359.30 366.50 359.30 366.45 +6.95 0 45 +0 Hover/Click
Mar25 240426 360.35 360.35 360.35 360.35 +6.95 0 3 +0 Hover/Click
Total Volume and Open Interest 1,543 8,026 -49  
Sugar #11(ICE) Weekly Monthly
May24 240426 19.44 20.00 19.35 19.40 -0.08 35,115 58,693 -6,783 Hover/Click
Jul24 240426 19.13 19.61 19.01 19.09 -0.07 46,300 341,431 +5,743 Hover/Click
Oct24 240426 19.23 19.63 19.11 19.18 -0.05 15,160 180,165 +3,891 Hover/Click
Mar25 240426 19.53 19.86 19.39 19.47 -0.02 6,207 112,353 +428 Hover/Click
May25 240426 18.94 19.24 18.84 18.95 +0.01 2,952 50,521 +459 Hover/Click
Jul25 240426 18.68 18.93 18.59 18.68 unch 1,055 34,005 +31 Hover/Click
Oct25 240426 18.73 18.99 18.69 18.78 unch 749 27,468 +32 Hover/Click
Mar26 240426 19.03 19.25 19.01 19.08 unch 483 12,168 +180 Hover/Click
Total Volume and Open Interest 108,695 831,294 +4,216  
London Cocoa(LCE) Weekly Monthly
May24 240426 3079 3316 2831 2890 -173 1,830 40,499 -284 Hover/Click
Jul24 240426 2695 2866 2374 2425 -269 4,807 45,879 -479 Hover/Click
Sep24 240426 2186 2379 1912 1950 -263 2,516 48,998 +280 Hover/Click
Dec24 240426 1305 1496 1059 1113 -193 2,068 46,526 +18 Hover/Click
Mar25 240426 355 506 160 208 -138 2,771 44,005 +620 Hover/Click
May25 240426 6448 36 6306 6349 -99 885 13,095 +33 Hover/Click
Jul25 240426 6153 6310 6102 6102 -96 1,141 9,148 +578 Hover/Click
Total Volume and Open Interest 16,337 255,214 +787  
London Sugar(LCE) Weekly Monthly
Aug24 240426 565.00 574.90 562.30 563.70 +0.10 5,855 43,776 +922 Hover/Click
Oct24 240426 544.30 551.80 541.20 542.40 -0.30 1,389 16,923 +104 Hover/Click
Dec24 240426 534.90 541.10 531.30 533.20 -0.10 889 10,676 -32 Hover/Click
Mar25 240426 533.70 539.90 530.60 533.10 +0.60 828 10,625 +148 Hover/Click
May25 240426 536.60 537.90 530.00 532.60 +1.00 171 3,111 +112 Hover/Click
Total Volume and Open Interest 9,159 88,177 +1,259  
Cotton(ICE) Weekly Monthly
May24 240426 80.07 80.07 79.40 79.40 -0.18 0 394 -23 Hover/Click
Jul24 240426 81.07 81.67 80.66 80.90 -0.18 12,881 101,620 -910 Hover/Click
Oct24 240426 78.97 79.01 78.32 78.32 -0.24 2 174 -1 Hover/Click
Dec24 240426 77.80 78.10 77.25 77.31 -0.33 5,384 82,398 -644 Hover/Click
Mar25 240426 79.50 79.71 78.97 79.00 -0.31 1,015 11,614 -35 Hover/Click
May25 240426 80.76 80.86 80.24 80.26 -0.30 216 2,196 +70 Hover/Click
Total Volume and Open Interest 19,774 202,614 -1,472  
Crude Oil(NYM) Weekly Monthly
Jun24 240426 83.81 84.46 83.35 83.85 +0.28 329,077 394,758 +4,486 Hover/Click
Jul24 240426 82.97 83.63 82.59 83.13 +0.38 142,452 233,153 +3,409 Hover/Click
Aug24 240426 82.15 82.80 81.82 82.35 +0.42 69,107 117,399 +4,002 Hover/Click
Sep24 240426 81.35 81.96 81.03 81.54 +0.45 51,510 130,762 +2,350 Hover/Click
Oct24 240426 80.48 81.13 80.25 80.73 +0.45 19,875 75,792 -946 Hover/Click
Nov24 240426 79.61 80.37 79.52 80.01 +0.48 13,612 51,630 +246 Hover/Click
Dec24 240426 79.03 79.70 78.79 79.30 +0.47 45,337 184,562 +1,122 Hover/Click
Jan25 240426 78.35 78.94 78.16 78.61 +0.46 3,244 41,465 -44 Hover/Click
Feb25 240426 77.72 78.18 77.72 77.98 +0.46 1,501 31,282 -255 Hover/Click
Mar25 240426 77.14 77.75 76.93 77.39 +0.44 4,554 43,967 -57 Hover/Click
Apr25 240426 76.87 77.07 76.43 76.85 +0.43 774 25,983 +82 Hover/Click
May25 240426 75.88 76.37 75.88 76.34 +0.40 422 22,984 -22 Hover/Click
Jun25 240426 75.67 76.26 75.40 75.88 +0.40 11,198 96,233 -324 Hover/Click
Jul25 240426 75.53 75.79 75.14 75.40 +0.37 309 21,478 -53 Hover/Click
Aug25 240426 74.79 75.14 74.79 74.95 +0.36 112 14,361 +16 Hover/Click
Sep25 240426 74.54 74.54 74.54 74.54 +0.35 549 20,465 -108 Hover/Click
Total Volume and Open Interest 715,970 1,777,586 +14,882  
e-miNY Crude Oil(NYM)
Jun24 240426 83.850 84.450 83.350 83.850 +0.275 10,515 1,569 +65  
Jul24 240426 83.000 83.600 82.575 83.125 +0.375 613 184 +6  
Aug24 240426 82.125 82.750 82.125 82.350 +0.425 13 66 +3  
Sep24 240426 81.325 81.550 81.325 81.550 +0.450 0 84 +0  
Oct24 240426 80.750 80.750 80.750 80.750 +0.475 0 11 +0  
Nov24 240426 79.725 80.000 79.725 80.000 +0.475 2 11 +0  
Dec24 240426 79.025 79.600 78.850 79.300 +0.475 13 187 +3  
Jan25 240426 78.400 78.650 78.325 78.600 +0.450 13 3 +0  
Feb25 240426 77.975 77.975 77.975 77.975 +0.450 0 1 +0  
Mar25 240426 77.400 77.400 77.400 77.400 +0.450        
Total Volume and Open Interest 11,170 2,167 +77  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240426 255.88 258.44 254.47 254.82 -0.22 22,110 24,109 -5,317 Hover/Click
Jun24 240426 256.92 259.59 255.70 256.07 +0.03 57,011 89,510 +2,532 Hover/Click
Jul24 240426 257.72 260.43 256.79 257.16 +0.23 22,366 44,334 +1,711 Hover/Click
Aug24 240426 258.45 261.21 257.74 258.11 +0.34 14,675 31,589 +1,690 Hover/Click
Sep24 240426 259.20 261.91 258.51 258.89 +0.38 11,982 42,932 +1,822 Hover/Click
Oct24 240426 259.86 262.44 259.10 259.48 +0.40 6,582 23,574 +834 Hover/Click
Nov24 240426 261.18 262.03 259.02 259.44 +0.48 5,393 22,367 +537 Hover/Click
Dec24 240426 259.12 261.59 258.31 258.89 +0.58 12,513 37,261 +882 Hover/Click
Jan25 240426 260.34 260.98 258.07 258.54 +0.58 1,651 11,307 +678 Hover/Click
Feb25 240426 259.32 259.35 257.20 257.39 +0.60 1,319 5,526 +421 Hover/Click
Mar25 240426 257.36 257.89 254.95 255.58 +0.70 1,776 6,249 -124 Hover/Click
Apr25 240426 255.18 255.18 253.12 253.14 +0.77 862 4,381 +227 Hover/Click
May25 240426 253.72 253.72 251.50 251.50 +0.83 475 1,712 +65 Hover/Click
Jun25 240426 251.60 251.99 249.77 250.08 +0.87 1,402 7,454 +199 Hover/Click
Total Volume and Open Interest 160,900 363,969 +6,216  
RBOB Gasoline(NYM) Weekly Monthly
May24 240426 276.99 278.09 274.66 276.46 +0.64 27,608 37,912 -8,311 Hover/Click
Jun24 240426 274.51 275.62 272.57 274.40 +1.07 78,372 126,397 +4,161 Hover/Click
Jul24 240426 270.32 271.41 268.57 270.50 +1.31 37,145 74,305 +3,049 Hover/Click
Aug24 240426 264.45 265.62 262.98 264.97 +1.50 12,961 33,988 -390 Hover/Click
Sep24 240426 257.63 259.13 256.55 258.51 +1.53 10,462 39,161 -410 Hover/Click
Oct24 240426 237.09 238.32 235.86 237.68 +1.35 2,624 22,971 -507 Hover/Click
Nov24 240426 230.76 231.38 229.04 230.69 +1.24 1,360 21,030 +227 Hover/Click
Dec24 240426 226.15 226.65 224.23 225.91 +1.02 4,204 27,935 +531 Hover/Click
Jan25 240426 223.26 223.83 222.35 223.11 +0.94 494 10,272 +84 Hover/Click
Feb25 240426 222.68 223.22 221.07 222.45 +0.84 229 2,182 +31 Hover/Click
Total Volume and Open Interest 176,411 413,663 -1,483  
e-miNY RBOB Gasoline(NYM)
May24 240426 276.50 276.50 276.46 276.50 +0.68 1 2 -1  
Jun24 240426 274.40 274.40 274.40 274.40 +1.07        
Jul24 240426 270.50 270.50 270.50 270.50 +1.31        
Aug24 240426 265.00 265.00 264.97 265.00 +1.53        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
May24 240426 1.620 1.628 1.482 1.614 -0.024 58,154 24,138 -2,879 Hover/Click
Jun24 240426 1.982 2.002 1.909 1.923 -0.063 182,157 268,038 +2,669 Hover/Click
Jul24 240426 2.334 2.359 2.276 2.284 -0.058 64,211 258,317 -3,070 Hover/Click
Aug24 240426 2.450 2.477 2.404 2.411 -0.052 23,427 89,086 +1,588 Hover/Click
Sep24 240426 2.461 2.487 2.415 2.420 -0.052 21,390 146,075 +1,491 Hover/Click
Oct24 240426 2.564 2.591 2.520 2.526 -0.048 23,543 108,280 +404 Hover/Click
Nov24 240426 2.999 3.005 2.936 2.943 -0.048 11,787 56,868 +279 Hover/Click
Dec24 240426 3.543 3.561 3.495 3.502 -0.038 6,163 67,434 +746 Hover/Click
Jan25 240426 3.803 3.828 3.769 3.773 -0.037 9,830 88,269 +953 Hover/Click
Feb25 240426 3.651 3.660 3.605 3.609 -0.031 3,032 37,944 +364 Hover/Click
Mar25 240426 3.287 3.296 3.237 3.242 -0.033 5,950 83,545 +937 Hover/Click
Apr25 240426 3.075 3.091 3.034 3.038 -0.030 6,671 72,855 +24 Hover/Click
May25 240426 3.143 3.150 3.093 3.100 -0.026 2,885 31,303 +243 Hover/Click
Jun25 240426 3.307 3.326 3.278 3.282 -0.017 2,095 11,723 +30 Hover/Click
Jul25 240426 3.490 3.511 3.464 3.471 -0.011 2,049 20,973 +457 Hover/Click
Aug25 240426 3.546 3.546 3.512 3.518 -0.007 765 9,752 +90 Hover/Click
Total Volume and Open Interest 428,820 1,547,849 +4,870  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240426 89.23 89.83 88.78 89.50 +0.49 241,644 259,436 -20,540 Hover/Click
Jul24 240426 87.99 88.64 87.62 88.21 +0.44 307,902 627,090 +3,909 Hover/Click
Aug24 240426 87.12 87.77 86.81 87.37 +0.45 133,211 293,190 -1,934 Hover/Click
Sep24 240426 86.32 86.97 86.03 86.58 +0.46 96,859 230,601 +7,511 Hover/Click
Oct24 240426 85.54 86.18 85.27 85.81 +0.47 36,845 129,765 +4,863 Hover/Click
Nov24 240426 84.86 85.47 84.56 85.10 +0.48 22,468 99,114 +401 Hover/Click
Dec24 240426 84.13 84.79 83.90 84.41 +0.46 74,853 243,199 +4,075 Hover/Click
Jan25 240426 83.58 84.11 83.24 83.75 +0.46 8,012 58,146 +1,092 Hover/Click
Feb25 240426 82.82 83.43 82.62 83.11 +0.44 6,776 48,616 -68 Hover/Click
Mar25 240426 82.22 82.85 82.01 82.51 +0.43 8,649 47,698 +29 Hover/Click
Apr25 240426 81.76 82.29 81.46 81.95 +0.41 2,326 32,604 -253 Hover/Click
May25 240426 81.32 81.80 81.00 81.46 +0.40 1,445 31,001 -282 Hover/Click
Jun25 240426 80.87 81.36 80.55 81.03 +0.39 13,108 84,595 -172 Hover/Click
Jul25 240426 80.61 80.61 80.61 80.61 +0.38 642 15,821 -19 Hover/Click
Total Volume and Open Interest 978,014 2,518,962 +245  
Gas Oil(ICE) Weekly Monthly
May24 240426 783.75 793.25 781.75 787.75 +14.25 43,335 105,605 -4,058 Hover/Click
Jun24 240426 786.25 796.00 784.50 790.00 +13.75 84,771 182,031 -1,100 Hover/Click
Jul24 240426 788.00 797.25 786.25 791.75 +13.75 45,545 103,718 -1,310 Hover/Click
Aug24 240426 788.50 797.75 787.50 792.50 +13.50 22,038 61,535 +476 Hover/Click
Sep24 240426 789.75 798.50 788.75 793.50 +13.50 19,723 81,246 +1,647 Hover/Click
Oct24 240426 791.50 799.50 789.75 794.50 +13.25 9,306 55,351 +646 Hover/Click
Nov24 240426 787.50 794.25 785.75 790.50 +13.25 4,572 37,560 +1,225 Hover/Click
Dec24 240426 779.75 787.75 778.75 783.25 +12.75 20,023 96,445 -255 Hover/Click
Jan25 240426 778.25 783.75 775.75 779.75 +12.75 3,001 25,238 +180 Hover/Click
Feb25 240426 777.50 779.75 773.25 776.25 +12.50 2,682 12,311 +87 Hover/Click
Total Volume and Open Interest 262,799 860,924 -1,432  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240426 83.80 84.47 83.37 83.85 +0.28 51,272 117,591 +5,648 Hover/Click
Jul24 240426 82.99 83.64 82.61 83.13 +0.38 50,432 84,103 +1,417 Hover/Click
Aug24 240426 82.23 82.80 81.84 82.35 +0.42 57,996 28,479 +849 Hover/Click
Sep24 240426 81.40 81.95 81.04 81.54 +0.45 54,781 53,141 +1,864 Hover/Click
Oct24 240426 80.56 81.10 80.31 80.74 +0.46 21,458 16,019 -108 Hover/Click
Nov24 240426 79.77 80.34 79.76 80.01 +0.48 9,410 14,977 +222 Hover/Click
Dec24 240426 79.10 79.64 78.89 79.30 +0.47 13,979 95,467 -186 Hover/Click
Jan25 240426 78.51 78.61 78.51 78.61 +0.46 822 10,645 +84 Hover/Click
Feb25 240426 77.94 77.98 77.94 77.98 +0.46 325 5,516 +59 Hover/Click
Mar25 240426 77.35 77.39 77.35 77.39 +0.44 1,004 8,482 -127 Hover/Click
Apr25 240426 76.85 76.85 76.85 76.85 +0.43 67 3,381 +30 Hover/Click
May25 240426 76.08 76.34 76.08 76.34 +0.40 59 3,350 +9 Hover/Click
Jun25 240426 75.62 75.88 75.62 75.88 +0.39 1,692 21,088 -188 Hover/Click
Jul25 240426 75.40 75.40 75.40 75.40 +0.37 16 4,093 +0 Hover/Click
Aug25 240426 74.95 74.95 74.95 74.95 +0.36 3 3,585 +2 Hover/Click
Sep25 240426 74.54 74.54 74.54 74.54 +0.35 160 5,546 -79 Hover/Click
Total Volume and Open Interest 266,100 571,125 +10,056  
US Dollar Index(ICE) Weekly Monthly
Jun24 240426 105.455 106.060 105.270 105.805 +0.355 8,177 45,501 +301 Hover/Click
Sep24 240426 105.150 105.660 105.150 105.420 +0.355 34 530 +10 Hover/Click
Dec24 240426 105.070 105.070 105.070 105.070 +0.355 0 5 +0 Hover/Click
Total Volume and Open Interest 8,211 46,036 +311  
Australian Dollar(CME) Weekly Monthly
Jun24 240426 65.29 65.65 65.27 65.49 +0.25 102,851 233,177 -3,397 Hover/Click
Sep24 240426 65.48 65.76 65.43 65.64 +0.25 128 767 +12 Hover/Click
Dec24 240426 65.74 65.75 65.63 65.75 +0.24 0 801 +0 Hover/Click
Total Volume and Open Interest 103,326 235,889 -3,389  
British Pound(CME) Weekly Monthly
Jun24 240426 125.17 125.45 124.52 125.05 -0.08 85,993 236,898 +104 Hover/Click
Sep24 240426 125.50 125.50 124.70 125.14 -0.08 71 3,347 +2 Hover/Click
Dec24 240426 125.36 125.36 125.08 125.24 -0.08 121 1,195 +89 Hover/Click
Total Volume and Open Interest 86,677 243,224 +403  
Canadian Dollar(CME) Weekly Monthly
Jun24 240426 73.28 73.41 73.08 73.29 +0.03 76,066 214,897 -4,545 Hover/Click
Sep24 240426 73.39 73.52 73.22 73.42 +0.04 191 4,578 +27 Hover/Click
Dec24 240426 73.55 73.55 73.47 73.55 +0.04 127 2,106 +97 Hover/Click
Mar25 240426 73.76 73.76 73.64 73.70 +0.04 101 366 +99 Hover/Click
Total Volume and Open Interest 76,623 222,512 -4,235  
Japanese Yen(CME) Weekly Monthly
Jun24 240426 64.74 65.03 63.41 63.89 -0.88 145,848 342,941 +12,405 Hover/Click
Sep24 240426 65.65 65.88 64.27 64.76 -0.89 178 1,898 +54 Hover/Click
Dec24 240426 66.45 66.45 65.20 65.61 -0.91 15 523 +13 Hover/Click
Total Volume and Open Interest 146,446 348,735 +12,568  
Swiss Franc(CME) Weekly Monthly
Jun24 240426 110.24 110.57 109.91 110.12 -0.11 32,445 96,458 +999 Hover/Click
Sep24 240426 111.39 111.52 111.10 111.27 -0.12 22 393 -6 Hover/Click
Dec24 240426 112.46 112.46 112.46 112.46 -0.12 1 90 +0 Hover/Click
Total Volume and Open Interest 32,469 97,022 +993  
EuroFX(CME) Weekly Monthly
Jun24 240426 107.54 107.76 106.96 107.28 -0.23 145,709 656,185 -92 Hover/Click
Sep24 240426 107.93 108.14 107.46 107.73 -0.23 593 3,876 +224 Hover/Click
Dec24 240426 108.57 108.57 107.98 108.22 -0.23 14 1,873 -11 Hover/Click
Total Volume and Open Interest 147,237 665,938 +167  
Mexican Peso(CME) Weekly Monthly
Jun24 240426 576.25 579.38 574.00 578.50 +2.25 78,901 254,870 -16 Hover/Click
Sep24 240426 570.25 570.25 570.25 570.25 +2.38 2 88 +0 Hover/Click
Total Volume and Open Interest 78,904 254,967 -15  
Brazilian Real(CME) Weekly Monthly
May24 240426 193.85 195.70 193.35 195.45 +1.90 11,311 67,114 -2,352  
Jun24 240426 192.95 195.10 192.75 194.90 +1.85 4,618 9,170 +1,423 Hover/Click
Jul24 240426 191.10 194.35 191.10 194.35 +1.70 0 1 +0  
Aug24 240426 193.80 193.80 193.80 193.80 +1.80        
Total Volume and Open Interest 15,929 76,285 -929  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240426 113~110 114~100 113~060 113~270 +0~170 432,535 1,566,316 +17,643 Hover/Click
Sep24 240426 113~150 114~040 113~090 113~280 +0~180 532 1,401 +314 Hover/Click
Dec24 240426 113~280 113~280 113~280 113~280 +0~180 4 23 +4 Hover/Click
Total Volume and Open Interest 433,071 1,567,740 +17,961  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240426 107~115 107~275 107~090 107~185 +0~070 2,003,168 4,501,766 +17,387 Hover/Click
Sep24 240426 107~200 108~000 107~185 107~265 +0~070 178 2,998 +95 Hover/Click
Dec24 240426 108~090 108~090 108~090 108~090 +0~070 0 1 +0 Hover/Click
Total Volume and Open Interest 2,003,346 4,504,765 +17,482  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240426 104~254 105~026 104~240 104~280 +0~026 1,321,370 6,002,163 +50,337 Hover/Click
Sep24 240426 105~030 105~090 105~016 105~056 +0~030 110 8,981 +3 Hover/Click
Dec24 240426 105~206 105~206 105~206 105~206 +0~030       Hover/Click
Total Volume and Open Interest 1,321,480 6,011,144 +50,340  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240426 101~134 101~167 101~123 101~134 -0~001 596,468 4,089,609 +37,660 Hover/Click
Sep24 240426 101~223 101~250 101~223 101~224 -0~001 271 1,683 +212 Hover/Click
Dec24 240426 102~031 102~031 102~031 102~031 -0~001       Hover/Click
Total Volume and Open Interest 596,739 4,091,292 +37,872  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240426 94.925 94.935 94.910 94.935 +0.005 64,646 282,232 +2,331  
Sep24 240426 95.100 95.100 95.065 95.095 -0.005 64,860 225,633 +4,664  
Dec24 240426 95.265 95.270 95.220 95.255 -0.010 92,095 334,016 +2,676  
Mar25 240426 95.405 95.415 95.355 95.400 -0.005 52,643 182,109 +5,507  
Jun25 240426 95.525 95.560 95.490 95.540 +0.005 47,831 166,794 +104  
Sep25 240426 95.645 95.685 95.610 95.665 +0.010 41,537 130,093 +3,204  
Dec25 240426 95.760 95.795 95.725 95.775 +0.015 53,681 183,409 +4,758  
Mar26 240426 95.840 95.885 95.810 95.865 +0.020 20,294 99,372 -701  
Jun26 240426 95.905 95.960 95.885 95.940 +0.025 14,696 66,895 +1,350  
Sep26 240426 95.970 96.025 95.950 96.005 +0.030 16,606 49,783 -2,299  
Dec26 240426 96.030 96.075 96.000 96.055 +0.030 20,026 59,251 +619  
Mar27 240426 96.065 96.120 96.050 96.100 +0.030 11,519 52,405 -228  
Jun27 240426 96.105 96.160 96.085 96.135 +0.030 9,453 40,908 +2,116  
Sep27 240426 96.130 96.180 96.110 96.160 +0.030 14,814 33,057 +5,233  
Dec27 240426 96.140 96.195 96.125 96.175 +0.030 12,931 36,399 +971  
Mar28 240426 96.165 96.200 96.140 96.190 +0.035 8,862 14,470 -835  
Jun28 240426 96.160 96.215 96.150 96.200 +0.035 6,272 9,950 +1,827  
Sep28 240426 96.175 96.215 96.155 96.205 +0.040 2,745 5,037 -68  
Total Volume and Open Interest 565,957 2,226,877 +30,285  
Ultra T-Bond(CBOT)
Jun24 240426 119~03 120~09 118~26 119~22 +0~24 331,395 1,626,036 +7,338  
Sep24 240426 119~10 120~02 119~08 119~24 +0~19 0 36 +0  
Dec24 240426 120~30 120~30 120~30 120~30 +0~19        
Total Volume and Open Interest 331,395 1,626,072 +7,338  
Ultra 10-Yr T-Note(CBOT)
Jun24 240426 110~015 110~225 109~300 110~115 +0~100 476,824 2,060,257 +2,682  
Sep24 240426 110~140 110~265 110~140 110~265 +0~100 1 2 +1  
Dec24 240426 111~055 111~055 111~055 111~055 +0~100        
Total Volume and Open Interest 476,825 2,060,259 +2,683  
30 Day Federal Funds(CBOT)
Apr24 240426 94.670 94.673 94.670 94.670 -0.003 1,626 488,289 -329  
May24 240426 94.680 94.680 94.675 94.680 unch 12,469 461,505 -1,696  
Jun24 240426 94.695 94.700 94.690 94.690 -0.005 6,082 114,757 +17  
Jul24 240426 94.700 94.715 94.695 94.700 unch 32,903 334,753 -4,352  
Aug24 240426 94.755 94.785 94.745 94.755 -0.005 38,055 181,466 +1,878  
Sep24 240426 94.795 94.830 94.785 94.795 -0.005 5,146 36,006 +1,181  
Total Volume and Open Interest 160,371 1,882,296 +2,521  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240425 144.15 144.17 144.01 144.03 -0.15 788 14,923 +156 Hover/Click
Sep24 240425 144.03 144.03 144.03 144.03 -0.15       Hover/Click
Dec24 240425 143.13 143.13 143.13 143.13 -0.15       Hover/Click
Total Volume and Open Interest 788 14,923 +156  
Euro-Buxl(EUREX)
Jun24 240425 127.94 128.38 126.96 127.54 -0.68 117,212 238,071 +7,244  
Sep24 240425 128.68 128.68 128.68 128.68 -0.68 1 4 +1  
Dec24 240425 128.48 128.48 128.48 128.48 -1.56        
Total Volume and Open Interest 117,213 238,075 +7,245  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240425 130.07 130.38 129.53 129.78 -0.44 1,088,294 1,410,336 -14,319 Hover/Click
Sep24 240425 130.88 130.88 130.25 130.46 -0.44 424 2,021 +416 Hover/Click
Dec24 240425 129.95 129.95 129.95 129.95 -0.48       Hover/Click
Total Volume and Open Interest 1,088,718 1,412,357 -13,903  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240425 116.56 116.76 116.27 116.39 -0.28 737,473 1,331,671 -2,023 Hover/Click
Sep24 240425 115.85 115.85 115.85 115.85 -0.27 30 165 +21 Hover/Click
Dec24 240425 117.45 117.45 117.45 117.45 -0.32       Hover/Click
Total Volume and Open Interest 737,503 1,331,836 -2,002  
Euro-Schatz(EUREX)
Jun24 240425 105.22 105.30 105.14 105.17 -0.10 661,113 2,411,141 -16,136  
Sep24 240425 105.50 105.50 105.50 105.50 -0.10 22 54 +22  
Dec24 240425 106.26 106.26 106.26 106.26 +1.14        
Total Volume and Open Interest 661,135 2,411,195 -16,114  
3-Mth Euribor(EUREX)
Jun24 240425 96.285 96.295 96.270 96.275 -0.010 531 4,367 -78  
Sep24 240425 96.535 96.550 96.500 96.500 -0.040 1,871 2,938 +12  
Dec24 240425 96.745 96.765 96.690 96.700 -0.060 2,413 3,307 -88  
Total Volume and Open Interest 105,794 42,650 -450  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240426 95~25 96~11 95~22 96~03 +0~12 357,599 643,468 +13,638 Hover/Click
Sep24 240426 96~00 96~06 95~32 96~06 +0~11 1 325 +1 Hover/Click
Total Volume and Open Interest 357,600 643,793 +13,639  
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 240426 96.270 96.285 96.270 96.280 +0.005 101,493 697,139 -5,057  
Sep24 240426 96.490 96.520 96.490 96.505 +0.005 133,109 455,107 +2,412  
Dec24 240426 96.690 96.730 96.685 96.710 +0.010 145,210 504,614 +4,789  
Total Volume and Open Interest 1,010,396 4,194,389 -129  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240426 95.58 95.59 95.52 95.56 -0.02 25,547 277,223 -1,853  
Sep24 240426 95.53 95.53 95.40 95.45 -0.10 28,281 293,156 -3,253  
Dec24 240426 95.57 95.58 95.43 95.47 -0.13 20,567 268,365 -703  
Mar25 240426 95.65 95.65 95.50 95.54 -0.13 9,845 137,703 -491  
Jun25 240426 95.73 95.73 95.58 95.62 -0.14 8,957 114,453 -1,088  
Sep25 240426 95.80 95.80 95.65 95.70 -0.13 10,786 96,760 -1,853  
Dec25 240426 95.86 95.86 95.71 95.75 -0.14 10,651 106,754 -828  
Mar26 240426 95.88 95.88 95.73 95.78 -0.13 13,548 53,376 +6,413  
Jun26 240426 95.79 95.79 95.78 95.79 -0.13 0 4,749 +0  
Sep26 240426 95.78 95.78 95.78 95.78 -0.12 5 575 -5  
Total Volume and Open Interest 128,187 1,353,586 -3,661  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240426 95.54 95.55 95.43 95.47 -0.11 173,097 1,070,230 +2,763  
Sep24 240426 95.47 95.47 95.47 95.47 -0.11        
Total Volume and Open Interest 173,097 1,070,230 +2,763  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240426 95.95 95.96 95.84 95.87 -0.11 158,370 797,190 +132  
Sep24 240426 95.87 95.87 95.87 95.87 -0.11        
Total Volume and Open Interest 158,370 797,190 +132  
Gold(CMX) Weekly Monthly
Apr24 240426 2333.4 2347.9 2332.8 2334.8 +5.0 95 105 +29 Hover/Click
Jun24 240426 2344.2 2364.4 2338.0 2347.2 +4.7 187,699 408,495 -484 Hover/Click
Aug24 240426 2366.0 2385.9 2360.7 2369.3 +4.8 6,797 63,440 +1,680 Hover/Click
Oct24 240426 2388.9 2406.2 2384.4 2391.2 +5.0 368 13,146 +58 Hover/Click
Dec24 240426 2411.2 2429.5 2407.0 2413.7 +5.3 966 22,551 +197 Hover/Click
Feb25 240426 2448.4 2449.0 2435.9 2436.3 +5.5 256 2,851 -36 Hover/Click
Apr25 240426 2457.2 2457.2 2455.9 2455.9 +5.5 48 1,918 +28 Hover/Click
Jun25 240426 2476.1 2476.1 2476.1 2476.1 +5.7 8 1,218 +0 Hover/Click
Aug25 240426 2495.3 2495.3 2495.3 2495.3 +6.0 8 28 +0 Hover/Click
Oct25 240426 2513.7 2513.7 2513.7 2513.7 +6.7 10 22 +1 Hover/Click
Dec25 240426 2542.7 2542.7 2532.1 2532.1 +6.6 12 1,808 +2 Hover/Click
Feb26 240426 2554.3 2554.3 2554.3 2554.3 +9.6       Hover/Click
Total Volume and Open Interest 197,049 517,590 +1,341  
Silver(CMX) Weekly Monthly
May24 240426 2748.0 2774.5 2709.0 2725.2 -10.1 70,174 33,912 -10,611 Hover/Click
Jul24 240426 2778.5 2802.5 2737.0 2753.5 -9.8 33,574 114,097 +7,338 Hover/Click
Sep24 240426 2799.0 2830.5 2769.0 2782.1 -9.6 1,130 11,194 +323 Hover/Click
Dec24 240426 2825.5 2873.0 2809.5 2823.3 -9.0 616 11,624 +132 Hover/Click
Mar25 240426 2902.0 2902.0 2850.0 2863.8 -8.9 128 1,361 +71 Hover/Click
May25 240426 2880.5 2888.9 2873.5 2888.9 -8.8 19 48 +16 Hover/Click
Jul25 240426 2914.4 2914.4 2914.4 2914.4 -8.8 0 33 +0 Hover/Click
Total Volume and Open Interest 106,172 173,045 -2,695  
Platinum(NYMEX) Weekly Monthly
Jul24 240426 926.2 934.2 919.3 922.1 +1.6 31,813 71,456 +447 Hover/Click
Oct24 240426 940.0 946.0 932.5 934.8 +1.6 907 11,197 +528 Hover/Click
Jan25 240426 950.5 956.1 943.4 945.3 +1.8 131 1,301 +50 Hover/Click
Apr25 240426 961.4 965.6 953.3 954.8 +1.9 2 81 +0 Hover/Click
Total Volume and Open Interest 33,115 84,784 +1,088  
Palladium(NYMEX) Weekly Monthly
Jun24 240426 989.00 997.00 958.00 958.30 -23.70 3,112 19,708 -56 Hover/Click
Sep24 240426 1003.50 1003.50 967.40 967.40 -24.00 374 1,305 +200 Hover/Click
Dec24 240426 975.50 975.50 974.60 974.60 -24.00 0 6 +0 Hover/Click
Total Volume and Open Interest 3,488 21,030 +142  
Copper(CMX) Weekly Monthly
May24 240426 454.30 459.85 453.15 456.40 +4.65 74,550 49,925 -12,248 Hover/Click
Jul24 240426 455.75 461.45 454.25 457.40 +3.55 77,919 165,184 +11,930 Hover/Click
Sep24 240426 457.50 462.95 456.15 459.40 +3.75 12,848 43,803 +1,170 Hover/Click
Dec24 240426 459.75 464.25 458.25 461.40 +3.90 6,504 37,835 +249 Hover/Click
Mar25 240426 460.75 463.50 457.10 462.10 +4.05 474 4,455 +187 Hover/Click
Total Volume and Open Interest 174,227 309,895 +1,416  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240426 38343 38535 38242 38441 +153 137,058 88,988 -1,507 Hover/Click
Sep24 240426 38717 38897 38666 38821 +160 70 315 -7 Hover/Click
Dec24 240426 38844 38844 38844 38844 +159 0 15 +0 Hover/Click
Mar25 240426 39067 39067 39067 39067 +171 0 3 +0 Hover/Click
Total Volume and Open Interest 137,128 89,321 -1,514  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240426 5132.00 5146.50 5104.50 5131.50 +49.25 1,512,469 2,037,636 -6,896 Hover/Click
Sep24 240426 5183.75 5204.00 5163.00 5189.25 +49.50 3,121 20,190 +1,563 Hover/Click
Dec24 240426 5234.25 5256.25 5227.25 5245.50 +50.00 448 3,677 -15 Hover/Click
Mar25 240426 5301.00 5301.00 5301.00 5301.00 +49.50 0 279 +0 Hover/Click
Total Volume and Open Interest 1,516,038 2,062,542 -5,348  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240426 17808.25 17901.50 17668.25 17845.75 +278.25 667,402 251,285 -1,885 Hover/Click
Sep24 240426 18006.00 18120.00 17900.00 18068.25 +279.25 837 2,925 +50 Hover/Click
Dec24 240426 18200.00 18329.25 18164.75 18279.00 +278.25 40 163 -5 Hover/Click
Total Volume and Open Interest 668,279 254,382 -1,840  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240426 2902.30 2933.10 2896.10 2914.00 +9.30 11,906 34,113 -771 Hover/Click
Sep24 240426 2931.40 2931.40 2931.40 2931.40 +9.30 0 2 +0 Hover/Click
Dec24 240426 2953.10 2953.10 2953.10 2953.10 +9.40       Hover/Click
Total Volume and Open Interest 11,906 34,115 -771  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 144,512 51,773 -11,150  
May24 240426 15.60 15.71 15.30 15.40 -0.60 98,755 164,150 -4,127  
Jun24 240426 16.00 16.05 15.70 15.91 -0.33 55,169 80,980 -418  
Jul24 240426 16.55 16.58 16.30 16.55 -0.15 22,547 41,580 -409  
Total Volume and Open Interest 203,832 361,247 -2,992  
S & P 600(CME)
Jun24 240426 1291.70 1291.70 1291.70 1291.70 +9.90 2 587 +1  
Sep24 240426 1306.50 1306.50 1306.50 1306.50 +10.00        
Total Volume and Open Interest 2 587 +1  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240426 1992.90 2020.00 1984.60 2013.70 +20.50 169,194 478,269 +1,577 Hover/Click
Sep24 240426 2007.90 2040.00 2007.40 2034.80 +21.80 60 849 -9 Hover/Click
Dec24 240426 2054.50 2054.50 2054.50 2054.50 +21.40       Hover/Click
Total Volume and Open Interest 169,254 479,118 +1,568  
Nikkei 225(CME)
Jun24 240426 37840 38435 37595 38390 +695 7,986 15,454 -235  
Sep24 240426 38035 38465 38035 38425 +695 2 11 +0  
Total Volume and Open Interest 7,988 15,465 -235  
Nikkei 225(SGX) Weekly Monthly
Jun24 240425 38400 38435 37600 37615 -820 37,286 105,463 -3,150  
Sep24 240425 38305 38305 37565 37565 -820 0 438 +0  
Dec24 240425 37350 37350 37350 37350 -820 0 4,733 +0  
Total Volume and Open Interest 37,287 113,833 -3,150  
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 240426 37875 38410 37565 38365 +700 25,993 47,575 +111  
Sep24 240426 38340 38340 38340 38340 +700 0 15 +0  
Dec24 240426 38375 38375 38375 38375 +720        
Total Volume and Open Interest 25,993 47,592 +111  
Nikkei 225(CME) e-Mini Yen
Jun24 240426 38370 38370 38365 38370 +705 0 1 +0  
Sep24 240426 38340 38340 38340 38340 +700        
Dec24 240426 38380 38380 38375 38380 +725        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240425 8027.5 8057.5 7905.5 7967.5 -79.0 50,253 215,756 -1,641  
Jun24 240425 7985.5 7987.5 7902.0 7924.5 -79.0 58 2,542 -3  
Jul24 240425 7944.0 7944.0 7944.0 7944.0 -79.0        
Sep24 240425 7997.5 7997.5 7997.5 7997.5 -79.5        
Dec24 240425 8050.0 8050.0 8050.0 8050.0 -79.0 0 16 +1  
Mar25 240425 8110.5 8110.5 8110.5 8110.5 -79.0        
Total Volume and Open Interest 50,311 218,314 -1,643  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240426 17342 17784 17146 17680 +338 193,993 111,204 -17,649  
May24 240426 17273 17718 17080 17616 +344 69,977 52,187 +33,177  
Jun24 240426 17202 17642 17033 17548 +348 1,799 6,515 +712  
Total Volume and Open Interest 266,526 180,435 +16,362  
DAX(EUREX) Weekly Monthly
Jun24 240425 18239.0 18278.0 17983.0 18110.0 -155.0 47,271 67,592 +1,146  
Sep24 240425 18391.0 18391.0 18290.0 18290.0 -158.0 34 85 +10  
Dec24 240425 18458.0 18458.0 18458.0 18458.0 -160.0 1 148 +1  
Total Volume and Open Interest 47,306 67,825 +1,157  
Mini-DAX(EUREX)
Jun24 240425 18244.0 18278.0 17983.0 18110.0 -155.0 43,792 11,585 +597  
Sep24 240425 18400.0 18417.0 18200.0 18290.0 -158.0 25 82 +2  
Dec24 240425 18474.0 18474.0 18458.0 18458.0 -160.0 0 6 +0  
Total Volume and Open Interest 43,817 11,673 +599  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240425 4946 4957 4862 4904 -47 721,407 2,703,205 +15,475  
Sep24 240425 4983 4988 4909 4944 -48 190 6,108 +63  
Dec24 240425 4971 4971 4971 4971 -48 0 25,502 +0  
Total Volume and Open Interest 721,597 2,735,270 +15,158  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240425 11300 11347 11171 11238 -116 32,180 162,638 -679  
Sep24 240425 11315 11315 11230 11272 -115 3 75 +1  
Dec24 240425 11308 11308 11308 11308 -114 0 1,201 +0  
Total Volume and Open Interest 32,183 163,922 -678  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240426 8106.00 8180.50 8094.00 8160.50 +70.00 74,350 549,096 +375  
Sep24 240426 8151.00 8192.00 8151.00 8192.00 +70.00 7 151 +4  
Dec24 240426 8244.50 8244.50 8244.50 8244.50 +70.00 0 165 +0  
Total Volume and Open Interest 74,357 549,412 +379  
SPI 200(SFE) Weekly Monthly
Jun24 240426 7626.0 7634.0 7531.0 7596.0 -105.0 30,672 260,056 -2,342  
Sep24 240426 7580.0 7580.0 7574.0 7574.0 -103.0 0 48 +0  
Dec24 240426 7557.0 7557.0 7557.0 7557.0 -103.0 0 44 +0  
Total Volume and Open Interest 30,674 260,239 -2,344  
FTSE MIB(ISE)
Jun24 240425 33955.00 34095.00 33495.00 33702.00 -354.00 16,560 118,728 -660  
Sep24 240425 34120.00 34190.00 33750.00 33848.00 -354.00 17 175 +27  
Dec24 240425 33791.00 33791.00 33791.00 33791.00 -354.00        
Total Volume and Open Interest 16,577 118,903 -633  
KOSPI 200(KFE)
Jun24 240426 362.00 363.55 359.90 361.90 +3.30 200,748 241,020 -518  
Sep24 240426 363.55 365.30 361.85 363.85 +3.55 303 10,765 +9  
Dec24 240426 366.25 366.25 366.25 366.25 +1.65 0 15,841 +0  
Total Volume and Open Interest 201,057 273,111 -505  
GSCI(CME) Weekly Monthly
May24 240426 595.00 596.40 594.85 596.05 +1.60 1 548 -1  
Jun24 240426 596.05 596.05 596.05 596.05 +1.60        
Jul24 240426 593.55 593.55 593.55 593.55 -3.40        
Total Volume and Open Interest 1 548 -1  
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