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 Wed April 24, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240424 1166.50 1177.50 1164.00 1166.00 -1.50 107,395 146,013 -18,501 Hover/Click
Jul24 240424 1181.00 1191.75 1179.25 1181.50 -0.50 151,665 370,508 +4,308 Hover/Click
Aug24 240424 1182.25 1193.25 1181.00 1184.00 +0.25 11,084 30,818 +488 Hover/Click
Sep24 240424 1169.50 1179.00 1167.50 1171.75 +1.00 5,104 25,500 -419 Hover/Click
Nov24 240424 1173.25 1180.75 1170.25 1174.50 +0.50 30,691 171,852 -215 Hover/Click
Jan25 240424 1183.00 1191.00 1181.50 1184.75 +0.25 6,510 24,151 -274 Hover/Click
Mar25 240424 1182.25 1189.25 1181.25 1183.00 -1.00 4,488 41,607 +922 Hover/Click
May25 240424 1185.25 1192.25 1185.00 1186.00 -1.25 1,251 13,274 +207 Hover/Click
Jul25 240424 1193.00 1197.75 1189.75 1192.00 -1.00 506 6,175 +126 Hover/Click
Aug25 240424 1185.00 1185.00 1185.00 1185.00 -0.75 0 49 +0 Hover/Click
Sep25 240424 1164.50 1164.50 1164.50 1164.50 -0.75 0 84 +0 Hover/Click
Nov25 240424 1160.25 1161.25 1158.00 1158.00 -0.50 102 5,818 -21 Hover/Click
Jan26 240424 1166.25 1166.25 1166.25 1166.25 -0.50 0 25 +0 Hover/Click
Mar26 240424 1165.00 1165.00 1165.00 1165.00 -0.50 0 29 +0 Hover/Click
Total Volume and Open Interest 318,800 836,167 -13,379  
Soybean Meal(CBOT) Weekly Monthly
May24 240424 345.20 351.00 344.90 346.00 +0.80 45,147 72,376 -11,546 Hover/Click
Jul24 240424 345.80 351.90 345.70 349.20 +3.10 82,542 244,541 +11,956 Hover/Click
Aug24 240424 346.20 352.00 346.10 350.00 +3.70 10,399 27,680 +762 Hover/Click
Sep24 240424 346.90 352.00 346.40 350.30 +3.70 5,275 25,046 +674 Hover/Click
Oct24 240424 347.00 351.70 346.40 350.10 +3.50 5,801 18,459 +500 Hover/Click
Dec24 240424 348.90 353.90 348.70 352.30 +3.10 16,161 67,697 +961 Hover/Click
Jan25 240424 350.50 354.50 349.60 352.90 +3.00 1,581 10,034 +113 Hover/Click
Mar25 240424 348.60 353.10 348.60 351.70 +2.90 636 7,206 +94 Hover/Click
May25 240424 349.00 353.00 349.00 351.70 +2.60 117 3,199 -9 Hover/Click
Jul25 240424 352.00 354.40 352.00 353.30 +2.30 42 2,270 +16 Hover/Click
Total Volume and Open Interest 167,709 480,269 +3,517  
Soybean Oil(CBOT) Weekly Monthly
May24 240424 45.29 45.38 44.50 44.66 -0.65 72,103 67,181 -21,062 Hover/Click
Jul24 240424 45.89 45.98 45.10 45.27 -0.61 127,944 254,296 +4,142 Hover/Click
Aug24 240424 46.02 46.14 45.33 45.45 -0.62 14,049 48,405 -834 Hover/Click
Sep24 240424 46.10 46.19 45.45 45.55 -0.62 8,431 35,998 -843 Hover/Click
Oct24 240424 46.10 46.12 45.43 45.53 -0.59 4,921 24,230 +355 Hover/Click
Dec24 240424 46.22 46.31 45.61 45.73 -0.54 28,034 114,703 -1,170 Hover/Click
Jan25 240424 46.40 46.41 45.77 45.90 -0.54 3,459 16,139 +185 Hover/Click
Mar25 240424 46.45 46.55 45.92 46.06 -0.50 2,014 10,397 +389 Hover/Click
May25 240424 46.40 46.74 46.18 46.29 -0.47 415 3,049 +148 Hover/Click
Jul25 240424 46.76 46.80 46.37 46.43 -0.49 350 2,266 +131 Hover/Click
Total Volume and Open Interest 262,209 581,051 -18,436  
Canola(WCE) Weekly Monthly
May24 240424 632.4 641.8 625.7 626.7 -7.7 10,763 16,403 -4,943 Hover/Click
Jul24 240424 645.2 652.9 638.2 639.4 -6.8 32,849 164,120 -955 Hover/Click
Nov24 240424 656.9 663.7 654.0 655.2 -3.7 9,122 60,091 -266 Hover/Click
Jan25 240424 664.6 671.1 662.1 663.1 -3.6 1,609 7,873 +537 Hover/Click
Mar25 240424 673.2 673.2 666.0 666.0 -3.2 266 1,024 +247 Hover/Click
May25 240424 670.6 670.6 663.4 663.4 -3.1 10 85 +10 Hover/Click
Total Volume and Open Interest 54,619 249,611 -5,370  
Corn(CBOT) Weekly Monthly
May24 240424 442.75 444.50 437.25 437.75 -5.25 192,556 229,395 -29,842 Hover/Click
Jul24 240424 452.25 454.25 448.00 448.50 -4.00 202,243 625,351 +24,137 Hover/Click
Sep24 240424 461.00 462.75 457.75 458.25 -2.75 30,953 211,629 -3,813 Hover/Click
Dec24 240424 474.75 477.00 471.75 472.75 -2.00 48,810 357,074 -2,672 Hover/Click
Mar25 240424 486.75 489.25 484.75 486.00 -1.00 6,807 48,620 +196 Hover/Click
May25 240424 494.00 496.50 492.75 494.50 unch 1,844 11,033 -176 Hover/Click
Jul25 240424 498.00 501.00 497.00 500.50 +1.75 2,580 14,349 +694 Hover/Click
Sep25 240424 485.25 485.25 482.25 483.25 -1.00 106 2,604 +63 Hover/Click
Dec25 240424 488.00 489.75 485.00 487.00 -1.25 1,548 24,888 +354 Hover/Click
Mar26 240424 498.50 498.50 495.75 495.75 -1.50 6 673 +2 Hover/Click
Total Volume and Open Interest 487,533 1,527,159 -11,010  
Wheat(CBOT) Weekly Monthly
May24 240424 583.25 598.50 578.75 594.50 +9.50 50,920 46,073 -6,722 Hover/Click
Jul24 240424 600.75 617.00 596.25 613.00 +10.25 107,776 214,874 +2,519 Hover/Click
Sep24 240424 617.25 634.50 613.00 631.25 +11.50 26,939 54,913 -857 Hover/Click
Dec24 240424 641.00 657.25 635.25 654.00 +11.50 14,649 58,188 +1,197 Hover/Click
Mar25 240424 657.50 675.25 653.00 672.25 +12.00 3,715 9,420 +562 Hover/Click
May25 240424 667.25 683.75 662.50 681.00 +11.75 1,067 3,386 +42 Hover/Click
Total Volume and Open Interest 205,809 389,398 -3,094  
Wheat(KCBT) Weekly Monthly
May24 240424 608.00 629.00 606.75 624.25 +15.50 17,037 23,185 -4,673 Hover/Click
Jul24 240424 613.75 633.50 609.50 630.00 +15.75 54,215 141,672 +1,539 Hover/Click
Sep24 240424 625.00 644.50 620.75 642.25 +16.25 15,844 45,219 +2 Hover/Click
Dec24 240424 643.50 662.75 638.50 660.75 +16.75 8,562 35,555 +619 Hover/Click
Mar25 240424 657.00 677.50 653.25 675.50 +16.50 1,861 4,658 +648 Hover/Click
May25 240424 662.00 683.50 661.75 682.00 +16.25 195 1,294 +73 Hover/Click
Jul25 240424 658.75 675.00 657.50 673.25 +15.00 165 496 +84 Hover/Click
Total Volume and Open Interest 97,886 252,198 -1,703  
Wheat(MGE) Weekly Monthly
May24 240424 665.50 681.00 661.00 679.00 +12.50 5,534 12,096 -3,054 Hover/Click
Jul24 240424 665.75 687.75 665.75 685.50 +13.25 10,097 35,415 +286 Hover/Click
Sep24 240424 674.00 695.50 674.00 693.25 +12.00 1,379 9,820 -28 Hover/Click
Dec24 240424 698.00 708.25 696.00 706.75 +10.25 613 5,907 +211 Hover/Click
Mar25 240424 710.00 718.00 707.00 718.00 +9.25 165 548 +20 Hover/Click
May25 240424 721.00 721.00 721.00 721.00 +6.25 5 99 +2 Hover/Click
Total Volume and Open Interest 17,811 63,937 -2,549  
Oats(CBOT) Weekly Monthly
May24 240424 367.25 369.00 361.00 367.00 -0.25 538 1,086 -235 Hover/Click
Jul24 240424 354.25 355.00 350.00 353.75 -0.50 693 2,414 +131 Hover/Click
Sep24 240424 355.25 355.25 355.25 355.25 -0.25 6 26 +6 Hover/Click
Dec24 240424 352.50 357.50 352.50 357.50 +0.25 53 585 +12 Hover/Click
Total Volume and Open Interest 1,290 4,115 -86  
Rough Rice(CBOT) Weekly Monthly
May24 240424 19.00 19.22 18.95 19.20 +0.01 485 1,233 -167 Hover/Click
Jul24 240424 19.34 19.45 19.14 19.42 +0.04 1,469 4,142 -6 Hover/Click
Sep24 240424 15.03 15.07 15.00 15.04 +0.04 83 2,756 +22 Hover/Click
Nov24 240424 15.19 15.19 15.10 15.17 unch 80 101 -6 Hover/Click
Total Volume and Open Interest 2,169 8,303 -120  
Live Cattle(CME) Weekly Monthly
Apr24 240424 183.000 183.535 181.350 182.100 -1.250 1,624 3,666 -1,136 Hover/Click
Jun24 240424 176.550 177.685 174.735 175.250 -1.900 30,718 113,077 +52 Hover/Click
Aug24 240424 174.700 175.900 173.000 173.380 -2.120 15,218 64,181 +2,271 Hover/Click
Oct24 240424 178.800 180.080 177.350 177.650 -1.730 9,351 42,482 +303 Hover/Click
Dec24 240424 183.500 184.735 182.185 182.550 -1.400 5,491 27,477 +21 Hover/Click
Feb25 240424 187.235 188.350 185.880 186.150 -1.430 2,762 10,996 +118 Hover/Click
Total Volume and Open Interest 66,765 273,940 +1,880  
Feeder Cattle(CME) Weekly Monthly
Apr24 240424 243.600 244.000 242.935 243.100 -0.650 907 1,761 -311 Hover/Click
May24 240424 245.200 246.650 243.000 244.100 -1.950 6,967 10,281 -872 Hover/Click
Aug24 240424 258.500 260.275 256.085 256.300 -3.100 8,431 20,939 +85 Hover/Click
Sep24 240424 259.185 261.200 257.300 257.500 -2.980 2,044 5,702 +46 Hover/Click
Oct24 240424 259.500 261.350 257.685 257.775 -3.000 1,612 4,982 +63 Hover/Click
Nov24 240424 259.130 260.335 256.775 256.900 -2.980 891 3,267 +159 Hover/Click
Jan25 240424 256.980 257.300 253.750 253.900 -2.830 444 2,401 +102 Hover/Click
Total Volume and Open Interest 21,360 49,528 -716  
Lean Hogs(CME) Weekly Monthly
May24 240424 97.950 98.480 97.280 97.350 -1.230 538 6,081 +47  
Jun24 240424 107.030 108.400 106.800 107.450 -0.500 21,060 100,400 -1,151 Hover/Click
Jul24 240424 109.130 110.330 108.780 109.850 -0.100 11,993 44,459 +1,169 Hover/Click
Aug24 240424 106.400 107.630 106.150 107.150 +0.050 6,064 40,242 +364 Hover/Click
Oct24 240424 87.700 88.300 87.500 87.900 -0.150 3,832 53,618 +465 Hover/Click
Dec24 240424 78.550 78.700 78.250 78.480 -0.270 2,697 36,827 -6 Hover/Click
Feb25 240424 81.730 81.730 81.230 81.380 -0.350 925 7,933 +260 Hover/Click
Apr25 240424 85.480 85.480 84.730 84.880 -0.600 228 3,093 +60 Hover/Click
Total Volume and Open Interest 47,425 294,128 +1,223  
Class III Milk(CME) Weekly Monthly
Apr24 240424 15.56 15.58 15.52 15.57 unch 116 5,229 +123 Hover/Click
May24 240424 18.07 18.07 17.50 17.78 -0.35 2,097 5,089 -110 Hover/Click
Jun24 240424 18.15 18.15 17.65 17.91 -0.31 907 4,115 +70 Hover/Click
Jul24 240424 18.35 18.37 18.05 18.31 -0.23 416 1,983 +27 Hover/Click
Aug24 240424 18.48 18.56 18.38 18.52 -0.23 108 1,380 -1 Hover/Click
Sep24 240424 18.56 18.68 18.55 18.68 -0.16 108 1,278 +40 Hover/Click
Oct24 240424 18.63 18.63 18.50 18.56 -0.13 29 1,063 +0 Hover/Click
Nov24 240424 18.42 18.42 18.30 18.33 -0.14 27 1,123 +10 Hover/Click
Dec24 240424 18.16 18.16 18.09 18.10 -0.12 17 982 +8 Hover/Click
Jan25 240424 18.01 18.01 18.01 18.01 unch 19 626 +9 Hover/Click
Feb25 240424 18.00 18.00 18.00 18.00 unch 36 618 +20 Hover/Click
Mar25 240424 18.10 18.10 18.10 18.10 -0.05 36 565 +28 Hover/Click
Apr25 240424 18.10 18.10 18.10 18.10 +0.20 0 377 +0 Hover/Click
Total Volume and Open Interest 3,916 25,574 +224  
Cocoa(ICE) Weekly Monthly
May24 240424 10835 11600 10835 11043 +459 1,652 4,414 -375 Hover/Click
Jul24 240424 10728 11440 10638 11017 +573 14,995 53,729 -651 Hover/Click
Sep24 240424 10274 10964 10242 10579 +569 5,175 32,811 +356 Hover/Click
Dec24 240424 9320 10008 9301 9649 +567 2,598 35,346 +273 Hover/Click
Mar25 240424 8249 8984 8249 8594 +545 1,557 15,433 +2 Hover/Click
May25 240424 7711 8431 7708 8040 +534 593 6,189 -4 Hover/Click
Jul25 240424 7329 8023 7327 7652 +523 192 4,888 -13 Hover/Click
Total Volume and Open Interest 26,838 153,740 -390  
Coffee "C"(ICE) Weekly Monthly
May24 240424 229.25 229.25 226.35 228.45 +3.95 952 1,065 -1,268 Hover/Click
Jul24 240424 221.25 227.45 220.15 225.90 +4.05 24,028 122,793 -457 Hover/Click
Sep24 240424 219.15 225.75 218.60 224.25 +4.15 9,242 54,833 +668 Hover/Click
Dec24 240424 217.85 224.15 217.10 222.60 +4.00 5,943 33,908 -213 Hover/Click
Mar25 240424 217.25 223.40 216.60 221.90 +3.90 1,673 11,742 +147 Hover/Click
May25 240424 216.10 222.10 215.95 220.70 +3.75 399 4,315 +16 Hover/Click
Total Volume and Open Interest 42,732 237,305 -1,053  
Orange Juice(ICE) Weekly Monthly
May24 240424 357.85 369.50 357.10 369.50 +10.00 1,061 1,667 -614 Hover/Click
Jul24 240424 360.10 367.50 358.15 365.85 +4.65 1,082 5,824 +355 Hover/Click
Sep24 240424 361.50 365.50 359.50 365.35 +3.40 41 826 +3 Hover/Click
Nov24 240424 364.90 364.90 364.90 364.90 +3.40 5 100 +0 Hover/Click
Jan25 240424 356.35 356.35 356.35 356.35 +6.10 0 44 +0 Hover/Click
Mar25 240424 350.20 350.20 350.20 350.20 +6.10 0 3 +0 Hover/Click
Total Volume and Open Interest 2,189 8,465 -256  
Sugar #11(ICE) Weekly Monthly
May24 240424 19.91 20.04 19.77 20.00 +0.09 30,468 84,232 -3,495 Hover/Click
Jul24 240424 19.63 19.79 19.51 19.77 +0.11 55,618 329,511 +5,634 Hover/Click
Oct24 240424 19.70 19.81 19.57 19.80 +0.10 18,754 174,059 +1,427 Hover/Click
Mar25 240424 19.90 20.04 19.80 20.02 +0.10 9,992 111,008 +1,092 Hover/Click
May25 240424 19.28 19.39 19.17 19.38 +0.09 2,495 50,329 -51 Hover/Click
Jul25 240424 18.97 19.06 18.86 19.05 +0.07 2,386 33,972 +510 Hover/Click
Oct25 240424 19.05 19.12 18.92 19.10 +0.04 2,092 27,311 +233 Hover/Click
Mar26 240424 19.20 19.37 19.18 19.35 +0.01 844 12,139 +276 Hover/Click
Total Volume and Open Interest 123,175 836,717 +5,675  
London Cocoa(LCE) Weekly Monthly
May24 240424 2946 3246 2946 3237 +336 1,436 41,404 -866 Hover/Click
Jul24 240424 2646 2948 2605 2933 +374 6,022 45,157 +742 Hover/Click
Sep24 240424 2008 2408 2008 2389 +452 3,197 49,137 -264 Hover/Click
Dec24 240424 1112 1470 1074 1456 +428 1,904 46,498 +169 Hover/Click
Mar25 240424 145 471 102 448 +380 2,027 43,645 -5 Hover/Click
May25 240424 6203 6527 6201 6499 +374 1,036 12,709 +79 Hover/Click
Jul25 240424 5912 6225 5912 6187 +363 291 8,525 +20 Hover/Click
Total Volume and Open Interest 16,129 253,999 -94  
London Sugar(LCE) Weekly Monthly
Aug24 240424 573.60 577.90 572.40 576.60 +3.40 6,938 42,155 +335 Hover/Click
Oct24 240424 554.20 556.50 550.80 555.90 +1.90 1,704 16,796 -8 Hover/Click
Dec24 240424 542.30 544.50 539.20 544.10 +1.90 929 10,776 +141 Hover/Click
Mar25 240424 540.00 542.10 536.20 541.80 +2.60 284 10,390 -25 Hover/Click
May25 240424 536.40 540.50 534.50 539.90 +2.70 89 2,984 +16 Hover/Click
Total Volume and Open Interest 9,956 86,145 +459  
Cotton(ICE) Weekly Monthly
May24 240424 79.51 79.51 79.51 79.51 -0.71 2,821 1,252 -1,945 Hover/Click
Jul24 240424 81.72 82.00 80.90 81.01 -0.71 25,173 101,906 +1,999 Hover/Click
Oct24 240424 78.47 78.47 78.47 78.47 -0.57 3 174 +1 Hover/Click
Dec24 240424 78.08 78.27 77.54 77.69 -0.39 9,480 83,888 +195 Hover/Click
Mar25 240424 79.64 79.89 79.21 79.31 -0.45 1,275 11,340 +400 Hover/Click
May25 240424 80.89 81.01 80.50 80.55 -0.47 155 1,968 +83 Hover/Click
Total Volume and Open Interest 39,054 204,512 +758  
Crude Oil(NYM) Weekly Monthly
Jun24 240424 83.40 83.71 82.44 82.81 -0.55 313,914 393,205 -8,531 Hover/Click
Jul24 240424 82.60 82.90 81.71 82.09 -0.47 126,362 219,366 +5,245 Hover/Click
Aug24 240424 81.71 82.04 80.97 81.35 -0.38 60,889 110,218 +1,934 Hover/Click
Sep24 240424 80.84 81.19 80.18 80.58 -0.31 52,030 127,322 +1,770 Hover/Click
Oct24 240424 80.07 80.35 79.44 79.81 -0.25 18,008 75,852 +934 Hover/Click
Nov24 240424 79.42 79.56 78.73 79.11 -0.19 13,125 50,453 -202 Hover/Click
Dec24 240424 78.53 78.85 78.03 78.42 -0.16 55,446 184,177 -1,808 Hover/Click
Jan25 240424 77.98 78.14 77.38 77.76 -0.12 4,872 41,338 +130 Hover/Click
Feb25 240424 77.22 77.44 76.75 77.15 -0.08 3,055 31,007 +14 Hover/Click
Mar25 240424 76.77 77.00 76.18 76.58 -0.05 5,955 44,355 -432 Hover/Click
Apr25 240424 76.11 76.26 75.82 76.06 -0.03 1,102 25,736 -350 Hover/Click
May25 240424 75.58 75.58 75.58 75.58 -0.01 938 22,897 +448 Hover/Click
Jun25 240424 75.09 75.37 74.73 75.14 +0.01 13,288 97,701 +294 Hover/Click
Jul25 240424 74.68 74.68 74.68 74.68 +0.03 747 21,573 -48 Hover/Click
Aug25 240424 74.25 74.25 74.25 74.25 +0.04 421 14,600 +250 Hover/Click
Sep25 240424 73.58 73.86 73.58 73.86 +0.06 1,351 20,597 +690 Hover/Click
Total Volume and Open Interest 697,717 1,750,157 -21,716  
e-miNY Crude Oil(NYM)
Jun24 240424 83.350 83.700 82.450 82.800 -0.550 9,359 1,620 +92  
Jul24 240424 82.550 82.875 81.750 82.100 -0.450 685 178 +27  
Aug24 240424 81.375 81.375 81.225 81.350 -0.375 17 63 +3  
Sep24 240424 80.575 80.575 80.575 80.575 -0.325 4 85 +2  
Oct24 240424 79.800 79.800 79.800 79.800 -0.250 0 11 +0  
Nov24 240424 79.525 79.525 79.100 79.100 -0.200 0 11 +0  
Dec24 240424 78.575 78.825 78.075 78.425 -0.150 26 194 -2  
Jan25 240424 77.925 78.100 77.550 77.750 -0.125 14 5 +0  
Feb25 240424 77.150 77.150 77.150 77.150 -0.075 0 1 +0  
Mar25 240424 76.575 76.575 76.575 76.575 -0.050        
Total Volume and Open Interest 10,106 2,219 +123  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240424 257.47 258.52 253.63 254.99 -2.93 20,054 33,544 -2,160 Hover/Click
Jun24 240424 258.17 259.30 254.47 255.97 -2.63 51,639 86,241 -1,171 Hover/Click
Jul24 240424 258.57 259.95 255.38 256.80 -2.47 17,386 42,626 +166 Hover/Click
Aug24 240424 259.47 260.55 256.11 257.60 -2.30 12,995 28,645 +1,039 Hover/Click
Sep24 240424 260.06 260.87 256.79 258.31 -2.12 12,945 40,462 +1,615 Hover/Click
Oct24 240424 260.52 261.25 257.41 258.83 -1.95 8,848 21,627 +1,778 Hover/Click
Nov24 240424 260.63 260.63 257.21 258.61 -1.75 5,279 21,479 +1,177 Hover/Click
Dec24 240424 259.19 259.54 256.35 257.78 -1.53 9,527 36,759 +290 Hover/Click
Jan25 240424 256.85 257.92 255.93 257.33 -1.36 2,030 10,628 +80 Hover/Click
Feb25 240424 256.82 256.82 254.66 256.07 -1.22 1,343 4,868 +374 Hover/Click
Mar25 240424 255.04 255.04 252.80 254.17 -1.09 1,197 6,030 +127 Hover/Click
Apr25 240424 251.77 252.22 250.87 251.64 -1.03 464 4,151 -10 Hover/Click
May25 240424 250.00 250.25 249.24 249.86 -1.05 521 1,623 +55 Hover/Click
Jun25 240424 248.15 248.80 247.46 248.38 -1.04 1,335 6,959 +289 Hover/Click
Total Volume and Open Interest 146,092 357,194 +3,675  
RBOB Gasoline(NYM) Weekly Monthly
May24 240424 272.60 274.28 271.06 273.43 +0.90 35,851 56,500 -8,354 Hover/Click
Jun24 240424 270.48 271.64 268.73 270.87 +0.76 72,677 122,192 +3,567 Hover/Click
Jul24 240424 266.29 267.63 264.92 266.88 +0.57 34,675 72,683 -308 Hover/Click
Aug24 240424 261.13 262.26 259.66 261.50 +0.48 12,775 33,650 +90 Hover/Click
Sep24 240424 254.72 256.05 253.57 255.36 +0.38 11,346 40,126 +976 Hover/Click
Oct24 240424 234.96 235.64 233.47 235.08 +0.20 5,550 24,075 +377 Hover/Click
Nov24 240424 227.22 228.63 226.76 228.16 +0.20 3,017 20,515 +180 Hover/Click
Dec24 240424 223.39 223.96 221.76 223.39 +0.22 5,722 26,898 -212 Hover/Click
Jan25 240424 220.46 220.84 219.20 220.58 +0.23 840 10,154 -8 Hover/Click
Feb25 240424 219.54 219.97 218.94 219.97 +0.21 332 2,132 -41 Hover/Click
Total Volume and Open Interest 184,912 426,372 -3,125  
e-miNY RBOB Gasoline(NYM)
May24 240424 273.40 273.40 273.40 273.40 +0.87 1 3 +1  
Jun24 240424 270.90 270.90 270.87 270.90 +0.79        
Jul24 240424 266.90 266.90 266.88 266.90 +0.59        
Aug24 240424 261.50 261.50 261.50 261.50 +0.48        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
May24 240424 1.838 1.840 1.634 1.653 -0.159 107,242 41,960 -24,072 Hover/Click
Jun24 240424 2.128 2.133 1.960 1.979 -0.115 116,221 265,555 -2,773 Hover/Click
Jul24 240424 2.455 2.455 2.305 2.320 -0.090 47,181 260,942 +2,423 Hover/Click
Aug24 240424 2.545 2.551 2.424 2.438 -0.075 18,465 85,868 +1,884 Hover/Click
Sep24 240424 2.547 2.552 2.430 2.444 -0.072 15,325 144,882 +1,171 Hover/Click
Oct24 240424 2.642 2.653 2.533 2.546 -0.070 14,114 105,551 +89 Hover/Click
Nov24 240424 3.051 3.065 2.955 2.970 -0.058 8,324 55,814 -296 Hover/Click
Dec24 240424 3.584 3.604 3.510 3.519 -0.045 7,029 66,367 -588 Hover/Click
Jan25 240424 3.841 3.867 3.781 3.789 -0.035 8,108 86,094 +1,263 Hover/Click
Feb25 240424 3.681 3.701 3.622 3.628 -0.029 2,062 37,506 -264 Hover/Click
Mar25 240424 3.316 3.339 3.264 3.272 -0.023 4,622 81,675 -582 Hover/Click
Apr25 240424 3.104 3.133 3.058 3.069 -0.015 3,899 71,082 -70 Hover/Click
May25 240424 3.159 3.192 3.121 3.131 -0.015 1,918 30,617 +434 Hover/Click
Jun25 240424 3.339 3.345 3.294 3.302 -0.008 821 11,283 -214 Hover/Click
Jul25 240424 3.522 3.522 3.475 3.487 -0.002 599 20,547 -18 Hover/Click
Aug25 240424 3.556 3.556 3.521 3.534 +0.001 470 9,677 +129 Hover/Click
Total Volume and Open Interest 360,814 1,547,778 -20,484  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240424 88.45 88.86 87.65 88.02 -0.40 372,125 339,535 -66,254 Hover/Click
Jul24 240424 87.42 87.80 86.66 87.04 -0.35 318,534 592,393 +19,705 Hover/Click
Aug24 240424 86.60 86.93 85.90 86.29 -0.26 128,175 287,369 +15,624 Hover/Click
Sep24 240424 85.84 86.13 85.18 85.56 -0.20 84,810 221,557 +10,454 Hover/Click
Oct24 240424 85.05 85.34 84.44 84.83 -0.16 31,338 125,074 +1,608 Hover/Click
Nov24 240424 84.29 84.61 83.74 84.14 -0.13 21,623 98,754 +2,226 Hover/Click
Dec24 240424 83.63 83.93 83.07 83.48 -0.10 78,255 237,872 -1,323 Hover/Click
Jan25 240424 82.96 83.23 82.43 82.85 -0.06 10,917 57,481 +2,212 Hover/Click
Feb25 240424 82.18 82.57 81.85 82.24 -0.03 8,373 47,551 +518 Hover/Click
Mar25 240424 81.70 81.97 81.24 81.66 unch 9,629 47,881 +1,511 Hover/Click
Apr25 240424 81.14 81.39 80.76 81.13 +0.03 2,575 32,493 +329 Hover/Click
May25 240424 80.72 80.91 80.27 80.66 +0.05 2,190 31,330 +172 Hover/Click
Jun25 240424 80.19 80.50 79.83 80.25 +0.06 14,090 85,422 -261 Hover/Click
Jul25 240424 79.85 79.85 79.85 79.85 +0.08 381 15,973 +4 Hover/Click
Total Volume and Open Interest 1,111,879 2,536,502 -11,632  
Gas Oil(ICE) Weekly Monthly
May24 240424 786.75 790.25 775.75 781.25 -3.00 52,163 111,500 -220 Hover/Click
Jun24 240424 789.00 792.25 778.50 784.00 -3.00 84,944 180,781 +4,904 Hover/Click
Jul24 240424 790.50 793.50 780.25 785.50 -2.75 41,309 106,041 +4,395 Hover/Click
Aug24 240424 791.25 794.00 781.25 786.50 -2.25 22,329 60,515 +2,496 Hover/Click
Sep24 240424 791.50 794.25 782.25 787.50 -1.50 23,684 80,462 +948 Hover/Click
Oct24 240424 791.75 794.75 783.50 788.50 -1.00 10,115 53,660 +1,592 Hover/Click
Nov24 240424 786.25 788.25 779.25 784.25 -0.50 5,088 35,322 +1,105 Hover/Click
Dec24 240424 779.00 782.75 772.50 777.25 -0.50 21,499 97,987 -365 Hover/Click
Total Volume and Open Interest 275,397 860,306 +17,245  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240424 83.50 83.73 82.46 82.81 -0.55 44,623 110,407 -1,285 Hover/Click
Jul24 240424 82.70 82.93 81.74 82.09 -0.47 49,940 80,270 -63 Hover/Click
Aug24 240424 81.71 82.05 81.04 81.35 -0.38 47,586 28,835 -441 Hover/Click
Sep24 240424 81.02 81.20 80.27 80.58 -0.31 44,850 49,348 +463 Hover/Click
Oct24 240424 80.19 80.33 79.53 79.81 -0.25 19,732 15,556 -63 Hover/Click
Nov24 240424 79.22 79.43 78.82 79.11 -0.19 9,404 14,624 -350 Hover/Click
Dec24 240424 78.64 78.74 78.08 78.42 -0.16 12,190 95,632 +1,459 Hover/Click
Jan25 240424 77.71 77.76 77.71 77.76 -0.12 1,264 10,431 -54 Hover/Click
Feb25 240424 77.25 77.25 77.15 77.15 -0.08 1,002 4,986 +518 Hover/Click
Mar25 240424 76.65 76.65 76.58 76.58 -0.05 734 8,257 +121 Hover/Click
Apr25 240424 76.06 76.06 76.06 76.06 -0.03 142 3,379 +32 Hover/Click
May25 240424 75.58 75.58 75.58 75.58 -0.01 253 3,341 +138 Hover/Click
Jun25 240424 75.14 75.14 75.13 75.14 +0.01 1,828 21,609 +76 Hover/Click
Jul25 240424 74.68 74.68 74.68 74.68 +0.03 101 4,093 -51 Hover/Click
Aug25 240424 74.25 74.25 74.25 74.25 +0.04 74 3,490 +0 Hover/Click
Sep25 240424 73.86 73.86 73.86 73.86 +0.06 38 5,906 -11 Hover/Click
Total Volume and Open Interest 236,774 554,090 +554  
US Dollar Index(ICE) Weekly Monthly
Jun24 240424 105.520 105.790 105.425 105.700 +0.195 13,354 45,819 +586 Hover/Click
Sep24 240424 105.145 105.380 105.075 105.315 +0.195 30 511 +5 Hover/Click
Dec24 240424 104.965 104.965 104.965 104.965 +0.195 0 5 +0 Hover/Click
Total Volume and Open Interest 13,384 46,335 +591  
Australian Dollar(CME) Weekly Monthly
Jun24 240424 64.99 65.40 64.93 65.04 +0.06 86,038 239,946 +1,203 Hover/Click
Sep24 240424 65.11 65.53 65.10 65.19 +0.05 86 749 -2 Hover/Click
Dec24 240424 65.30 65.30 65.30 65.30 +0.02 4 802 -4 Hover/Click
Total Volume and Open Interest 86,314 242,608 +1,157  
British Pound(CME) Weekly Monthly
Jun24 240424 124.55 124.73 124.26 124.57 +0.04 127,856 237,681 +4,793 Hover/Click
Sep24 240424 124.72 124.72 124.44 124.66 +0.04 73 3,343 +38 Hover/Click
Dec24 240424 124.79 124.84 124.59 124.75 +0.02 3 1,104 +0 Hover/Click
Total Volume and Open Interest 128,060 243,084 +4,838  
Canadian Dollar(CME) Weekly Monthly
Jun24 240424 73.26 73.31 72.90 73.03 -0.23 72,559 223,195 -1,418 Hover/Click
Sep24 240424 73.40 73.40 73.05 73.15 -0.24 554 4,460 -90 Hover/Click
Dec24 240424 73.38 73.40 73.21 73.28 -0.23 23 1,996 +2 Hover/Click
Mar25 240424 73.42 73.42 73.32 73.42 -0.23 0 267 +0 Hover/Click
Total Volume and Open Interest 73,183 230,393 -1,492  
Japanese Yen(CME) Weekly Monthly
Jun24 240424 65.15 65.17 64.90 64.94 -0.22 107,040 330,064 +377 Hover/Click
Sep24 240424 66.02 66.04 65.80 65.83 -0.22 144 1,848 -14 Hover/Click
Dec24 240424 66.92 66.92 66.66 66.69 -0.22 3 460 -2 Hover/Click
Total Volume and Open Interest 107,353 335,610 +368  
Swiss Franc(CME) Weekly Monthly
Jun24 240424 110.40 110.40 109.92 109.98 -0.42 28,229 95,417 +2,580 Hover/Click
Sep24 240424 111.31 111.31 111.10 111.13 -0.43 0 399 +0 Hover/Click
Dec24 240424 112.30 112.31 112.30 112.31 -0.42 0 90 +0 Hover/Click
Total Volume and Open Interest 28,229 95,987 +2,580  
EuroFX(CME) Weekly Monthly
Jun24 240424 107.29 107.38 107.02 107.17 -0.11 133,525 660,476 -726 Hover/Click
Sep24 240424 107.70 107.81 107.51 107.62 -0.11 683 3,574 -26 Hover/Click
Dec24 240424 108.04 108.10 108.04 108.10 -0.12 75 1,859 -71 Hover/Click
Total Volume and Open Interest 134,700 670,098 -814  
Mexican Peso(CME) Weekly Monthly
Jun24 240424 584.38 586.13 578.13 580.75 -3.00 81,763 258,049 -7,912 Hover/Click
Sep24 240424 571.50 572.38 571.50 572.38 -2.88 0 88 +0 Hover/Click
Total Volume and Open Interest 81,764 258,146 -7,913  
Brazilian Real(CME) Weekly Monthly
May24 240424 194.35 195.20 193.30 194.00 -1.00 14,710 70,937 +1,650  
Jun24 240424 194.45 194.50 192.80 193.50 -0.95 2,208 6,377 +1,962 Hover/Click
Jul24 240424 193.05 193.05 193.05 193.05 -0.95 1 1 +0  
Aug24 240424 192.40 192.40 192.40 192.40 -0.95        
Total Volume and Open Interest 16,919 77,315 +3,612  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240424 114~220 114~240 113~200 113~290 -0~260 330,284 1,547,099 -4,129 Hover/Click
Sep24 240424 114~170 114~170 113~210 113~290 -0~270 132 1,105 +79 Hover/Click
Dec24 240424 114~260 114~260 113~260 113~290 -0~270 0 19 +0 Hover/Click
Total Volume and Open Interest 330,416 1,548,223 -4,050  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240424 108~010 108~020 107~200 107~235 -0~110 1,414,828 4,476,023 +8,108 Hover/Click
Sep24 240424 108~090 108~090 107~295 107~315 -0~110 155 2,484 +13 Hover/Click
Dec24 240424 108~140 108~140 108~140 108~140 -0~110       Hover/Click
Total Volume and Open Interest 1,414,983 4,478,507 +8,121  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240424 105~054 105~062 104~306 105~012 -0~052 894,597 5,944,979 +2,329 Hover/Click
Sep24 240424 105~104 105~122 105~096 105~112 -0~054 121 8,975 +120 Hover/Click
Dec24 240424 105~262 105~262 105~262 105~262 -0~054       Hover/Click
Total Volume and Open Interest 894,718 5,953,954 +2,449  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240424 101~186 101~190 101~162 101~174 -0~016 454,806 4,024,545 +13,018 Hover/Click
Sep24 240424 101~273 101~293 101~263 101~267 -0~015 397 909 +390 Hover/Click
Dec24 240424 102~074 102~074 102~074 102~074 -0~015       Hover/Click
Total Volume and Open Interest 455,203 4,025,454 +13,408  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240424 94.955 94.955 94.930 94.940 -0.025 104,749 281,091 +4,686  
Sep24 240424 95.145 95.155 95.100 95.120 -0.050 80,523 223,483 -74  
Dec24 240424 95.350 95.360 95.280 95.300 -0.065 102,574 327,043 +1,427  
Mar25 240424 95.505 95.515 95.425 95.450 -0.080 58,129 176,181 -4,085  
Jun25 240424 95.640 95.650 95.555 95.585 -0.085 64,458 168,536 +696  
Sep25 240424 95.760 95.765 95.675 95.700 -0.090 53,596 129,483 -4,170  
Dec25 240424 95.865 95.870 95.775 95.805 -0.085 73,253 179,191 +9,890  
Mar26 240424 95.945 95.950 95.860 95.890 -0.080 28,296 97,750 +682  
Jun26 240424 96.015 96.020 95.930 95.960 -0.080 17,008 64,644 -66  
Sep26 240424 96.075 96.080 95.990 96.020 -0.080 18,763 51,793 -1,336  
Dec26 240424 96.120 96.125 96.040 96.070 -0.075 16,947 58,278 +1,986  
Mar27 240424 96.160 96.165 96.080 96.110 -0.080 13,654 54,228 +532  
Jun27 240424 96.195 96.195 96.120 96.145 -0.080 7,645 37,984 +339  
Sep27 240424 96.220 96.220 96.140 96.165 -0.080 8,598 27,910 -1,293  
Dec27 240424 96.235 96.235 96.150 96.175 -0.080 8,779 36,814 +294  
Mar28 240424 96.240 96.240 96.160 96.185 -0.080 4,945 15,592 +167  
Jun28 240424 96.245 96.250 96.170 96.195 -0.075 3,747 7,932 +7  
Sep28 240424 96.250 96.250 96.175 96.195 -0.075 2,868 5,149 +417  
Total Volume and Open Interest 717,206 2,196,198 +13,531  
Ultra T-Bond(CBOT)
Jun24 240424 120~27 120~31 119~12 119~23 -1~07 228,642 1,615,088 -1,495  
Sep24 240424 119~25 119~25 119~25 119~25 -1~07 3 43 +0  
Dec24 240424 120~31 120~31 120~31 120~31 -1~07        
Total Volume and Open Interest 228,645 1,615,131 -1,495  
Ultra 10-Yr T-Note(CBOT)
Jun24 240424 110~300 110~315 110~115 110~165 -0~150 390,191 2,062,001 +2,144  
Sep24 240424 110~295 110~295 110~285 110~285 -0~150 0 1 +0  
Dec24 240424 111~075 111~075 111~075 111~075 -0~150        
Total Volume and Open Interest 390,191 2,062,002 +2,144  
30 Day Federal Funds(CBOT)
Apr24 240424 94.670 94.673 94.670 94.670 unch 3,987 488,955 -1,611  
May24 240424 94.675 94.680 94.675 94.675 unch 8,422 462,527 -780  
Jun24 240424 94.700 94.705 94.695 94.700 unch 11,835 114,156 +1,573  
Jul24 240424 94.720 94.725 94.710 94.715 -0.005 29,165 345,694 +1,373  
Aug24 240424 94.800 94.805 94.780 94.795 -0.010 18,582 177,942 +2,538  
Sep24 240424 94.850 94.850 94.830 94.840 -0.015 3,349 34,874 +246  
Total Volume and Open Interest 106,126 1,875,984 +5,802  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240423 144.09 144.29 144.09 144.15 unch 2,417 14,723 +1,359 Hover/Click
Sep24 240423 144.15 144.15 144.15 144.15 unch       Hover/Click
Dec24 240423 143.25 143.25 143.25 143.25 unch       Hover/Click
Total Volume and Open Interest 2,417 14,723 +1,359  
Euro-Buxl(EUREX)
Jun24 240423 130.92 131.58 129.82 130.34 -0.52 100,062 231,183 +1,630  
Sep24 240423 132.78 132.78 131.62 131.62 -0.56 1 3 +0  
Dec24 240423 132.16 132.16 132.16 132.16 -0.16        
Total Volume and Open Interest 100,063 231,186 +1,630  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240423 131.27 131.47 130.78 131.07 -0.12 966,877 1,394,228 -3,767 Hover/Click
Sep24 240423 131.95 132.20 131.60 131.81 -0.12 391 1,072 +366 Hover/Click
Dec24 240423 131.54 131.54 131.54 131.54 unch       Hover/Click
Total Volume and Open Interest 967,268 1,395,300 -3,401  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240423 117.19 117.26 116.88 117.06 -0.05 724,891 1,332,131 -6,242 Hover/Click
Sep24 240423 116.43 116.51 116.43 116.51 -0.05 3 148 +2 Hover/Click
Dec24 240423 118.31 118.31 118.31 118.31 -0.03       Hover/Click
Total Volume and Open Interest 724,894 1,332,279 -6,240  
Euro-Schatz(EUREX)
Jun24 240423 105.40 105.43 105.31 105.36 -0.03 782,946 2,512,749 +48,877  
Sep24 240423 105.68 105.71 105.68 105.71 -0.00 22 33 +22  
Dec24 240423 105.22 105.22 105.22 105.22 +0.01        
Total Volume and Open Interest 782,968 2,512,782 +48,899  
3-Mth Euribor(EUREX)
Jun24 240423 96.300 96.305 96.290 96.295 -0.005 2,293 4,464 -320  
Sep24 240423 96.580 96.580 96.555 96.565 -0.015 1,658 2,618 -91  
Dec24 240423 96.815 96.820 96.780 96.800 -0.015 2,408 3,326 +119  
Total Volume and Open Interest 89,354 42,919 +87  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240424 96~19 96~21 95~25 95~32 -0~26 225,514 636,156 +12,235 Hover/Click
Sep24 240424 96~06 96~06 96~04 96~04 -0~26 1 324 +0 Hover/Click
Total Volume and Open Interest 225,515 636,480 +12,235  
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 240424 96.295 96.295 96.275 96.280 -0.015 116,375 695,729 -4,938  
Sep24 240424 96.565 96.565 96.525 96.535 -0.030 155,648 453,634 +1,595  
Dec24 240424 96.795 96.795 96.740 96.755 -0.045 163,811 497,977 -324  
Total Volume and Open Interest 1,149,051 4,181,431 +9,364  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240424 95.66 95.67 95.57 95.58 -0.09 11,500 279,076 -9,740  
Sep24 240424 95.70 95.70 95.54 95.55 -0.15 18,415 296,409 -7,300  
Dec24 240424 95.78 95.78 95.58 95.60 -0.18 21,432 269,068 +1,081  
Mar25 240424 95.88 95.88 95.67 95.67 -0.21 13,764 138,194 -1,303  
Jun25 240424 95.96 95.96 95.75 95.76 -0.21 18,584 115,541 -3,855  
Sep25 240424 96.03 96.03 95.82 95.83 -0.21 8,289 98,613 -1,300  
Dec25 240424 96.08 96.08 95.88 95.89 -0.20 7,878 107,582 -649  
Mar26 240424 96.09 96.10 95.90 95.91 -0.20 2,298 46,963 -5  
Jun26 240424 95.95 95.95 95.92 95.92 -0.19 173 4,749 -171  
Sep26 240424 96.05 96.05 95.90 95.90 -0.20 184 580 -146  
Total Volume and Open Interest 102,517 1,357,247 -23,388  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240424 95.71 95.73 95.57 95.58 -0.14 143,722 1,067,467 -1,717  
Sep24 240424 95.58 95.58 95.58 95.58 -0.14        
Total Volume and Open Interest 143,722 1,067,467 -1,717  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240424 96.16 96.17 95.96 95.98 -0.19 148,336 797,058 -17,415  
Sep24 240424 95.98 95.98 95.98 95.98 -0.19        
Total Volume and Open Interest 148,336 797,058 -17,415  
Gold(CMX) Weekly Monthly
Apr24 240424 2321.3 2328.7 2314.6 2324.5 -3.2 53 100 -71 Hover/Click
Jun24 240424 2335.7 2350.9 2324.8 2338.4 -3.7 262,673 408,971 -7,283 Hover/Click
Aug24 240424 2357.0 2372.3 2346.5 2360.3 -3.4 11,211 61,058 +1,351 Hover/Click
Oct24 240424 2380.1 2393.3 2369.9 2381.8 -3.1 1,157 12,821 +78 Hover/Click
Dec24 240424 2401.2 2415.0 2391.8 2403.8 -3.2 2,507 22,000 +297 Hover/Click
Feb25 240424 2429.1 2429.1 2414.2 2426.1 -2.9 672 2,889 +14 Hover/Click
Apr25 240424 2448.7 2448.7 2439.8 2445.7 -2.7 155 1,858 +66 Hover/Click
Jun25 240424 2465.8 2465.8 2465.8 2465.8 -2.9 12 1,218 -1 Hover/Click
Aug25 240424 2484.9 2484.9 2484.9 2484.9 -3.1 8 25 +5 Hover/Click
Oct25 240424 2504.0 2504.0 2504.0 2504.0 -3.2 3 24 +1 Hover/Click
Dec25 240424 2515.0 2521.4 2515.0 2521.4 -3.4 53 1,805 +50 Hover/Click
Feb26 240424 2540.6 2540.6 2540.6 2540.6 -3.4       Hover/Click
Total Volume and Open Interest 279,533 514,937 -5,454  
Silver(CMX) Weekly Monthly
May24 240424 2733.0 2752.5 2706.0 2734.6 -1.6 107,496 52,475 -13,848 Hover/Click
Jul24 240424 2761.5 2779.5 2734.0 2762.2 -1.6 39,500 97,624 +8,000 Hover/Click
Sep24 240424 2787.0 2802.0 2767.5 2790.2 -1.1 1,827 10,724 +208 Hover/Click
Dec24 240424 2825.5 2843.0 2807.0 2830.4 -0.6 1,504 11,252 -21 Hover/Click
Mar25 240424 2880.0 2880.0 2867.0 2870.4 +0.3 152 1,264 +66 Hover/Click
May25 240424 2895.4 2895.4 2895.4 2895.4 +0.3 0 32 +0 Hover/Click
Jul25 240424 2920.9 2920.9 2920.9 2920.9 +0.2 0 33 +0 Hover/Click
Total Volume and Open Interest 151,085 174,134 -5,628  
Platinum(NYMEX) Weekly Monthly
Apr24 240424 910.5 910.5 908.1 910.0 -3.7 0 2 -1 Hover/Click
Jul24 240424 921.2 929.6 911.0 915.8 -7.0 27,372 72,365 +270 Hover/Click
Oct24 240424 933.5 940.4 924.4 928.4 -6.8 922 10,103 +328 Hover/Click
Jan25 240424 942.6 949.8 934.6 938.9 -6.8 159 1,249 +19 Hover/Click
Total Volume and Open Interest 28,591 84,365 +627  
Palladium(NYMEX) Weekly Monthly
Jun24 240424 1025.00 1038.00 1004.50 1008.30 -18.50 3,243 19,897 +77 Hover/Click
Sep24 240424 1040.50 1045.50 1014.50 1017.40 -18.50 142 866 -4 Hover/Click
Dec24 240424 1024.60 1024.60 1024.60 1024.60 -18.30 0 6 +0 Hover/Click
Total Volume and Open Interest 3,385 20,784 +73  
Copper(CMX) Weekly Monthly
May24 240424 442.60 449.10 441.55 445.75 +2.30 109,761 75,620 -9,743 Hover/Click
Jul24 240424 445.45 451.70 444.25 448.65 +2.65 70,418 142,594 +7,096 Hover/Click
Sep24 240424 446.30 453.15 446.30 450.30 +2.65 8,541 42,089 +908 Hover/Click
Dec24 240424 448.10 454.75 448.05 452.10 +2.60 4,752 36,131 +577 Hover/Click
Mar25 240424 453.30 455.05 451.90 452.60 +2.55 657 4,228 +362 Hover/Click
Total Volume and Open Interest 196,539 309,080 -788  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240424 38749 38801 38520 38680 -46 149,913 92,652 -2,437 Hover/Click
Sep24 240424 39124 39175 38920 39058 -46 95 322 -8 Hover/Click
Dec24 240424 39077 39077 39077 39077 -46 2 13 +2 Hover/Click
Mar25 240424 39287 39287 39287 39287 -22 2 3 +2 Hover/Click
Total Volume and Open Interest 150,012 92,990 -2,441  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240424 5115.25 5128.75 5072.25 5107.50 +1.00 1,584,393 2,080,886 +766 Hover/Click
Sep24 240424 5171.00 5187.00 5130.00 5165.00 +1.25 3,208 18,477 +696 Hover/Click
Dec24 240424 5232.75 5233.00 5190.25 5220.50 +1.25 561 3,691 +66 Hover/Click
Mar25 240424 5274.00 5274.00 5274.00 5274.00 +1.00 0 279 +0 Hover/Click
Total Volume and Open Interest 1,588,162 2,104,093 +1,528  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240424 17682.00 17795.50 17481.75 17664.50 +57.75 646,130 258,652 -6,238 Hover/Click
Sep24 240424 17900.00 18012.75 17705.00 17886.00 +58.00 1,209 2,910 -132 Hover/Click
Dec24 240424 18100.00 18200.00 17917.00 18097.75 +59.25 24 167 -1 Hover/Click
Total Volume and Open Interest 647,363 261,739 -6,371  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240424 2916.00 2930.60 2898.40 2918.30 +1.10 10,137 35,434 +4 Hover/Click
Sep24 240424 2937.10 2937.10 2937.10 2937.10 +0.30 0 2 +0 Hover/Click
Dec24 240424 2958.80 2958.80 2958.80 2958.80 +3.00       Hover/Click
Total Volume and Open Interest 10,137 35,436 +4  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 144,512 51,773 -11,150  
May24 240424 15.75 16.10 15.55 15.63 -0.16 123,946 174,607 -3,011  
Jun24 240424 16.20 16.42 16.00 16.03 -0.18 61,149 80,274 +4,109  
Jul24 240424 16.80 17.00 16.65 16.65 -0.20 29,681 40,576 +2,040  
Total Volume and Open Interest 252,872 367,961 +5,674  
S & P 600(CME)
Jun24 240424 1289.40 1296.30 1289.40 1293.30 -3.20 24 588 -3  
Sep24 240424 1307.50 1307.50 1307.50 1307.50 -2.80        
Total Volume and Open Interest 24 588 -3  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240424 2016.00 2019.10 1993.90 2006.80 -8.10 159,567 484,453 +85 Hover/Click
Sep24 240424 2040.00 2040.00 2017.50 2028.00 -7.50 134 853 +4 Hover/Click
Dec24 240424 2048.40 2048.40 2048.40 2048.40 -6.00       Hover/Click
Total Volume and Open Interest 159,701 485,306 +89  
Nikkei 225(CME)
Jun24 240424 37970 38495 37955 38225 +280 9,220 15,807 -584  
Sep24 240424 38050 38325 38050 38270 +300 3 9 -1  
Total Volume and Open Interest 9,223 15,816 -585  
Nikkei 225(SGX) Weekly Monthly
Jun24 240423 37445 37860 37335 37540 +90 69,605 108,618 +886  
Sep24 240423 37495 37495 37495 37495 +95 25 441 +265  
Dec24 240423 37280 37280 37280 37280 +95 6 4,733 +0  
Total Volume and Open Interest 69,636 116,991 +1,151  
Nikkei 225 Mini(JPX)
Jun24 240424 38020 38470 37985 38440 +890 1,232,996 401,297 +7,484  
Sep24 240423 37365 37825 37305 37530 +110 31,517 12,985 +1,843  
Dec24 240423 37150 37590 37085 37300 +120 3,220 5,708 +96  
Total Volume and Open Interest 1,702,453 465,580 +22,520  
Nikkei 225(JPX)
Jun24 240424 38020 38470 37990 38440 +890 77,350 215,175 +3,597  
Sep24 240424 37980 38430 37960 38390 +860 403 7,945 +9  
Dec24 240424 38000 38200 37990 38190 +890 10 41,694 +0  
Total Volume and Open Interest 77,788 285,799 +3,616  
Nikkei 225(CME) Yen
Jun24 240424 37945 38470 37920 38185 +270 30,037 48,610 +1,055  
Sep24 240424 38160 38160 38160 38160 +270 1 15 +0  
Dec24 240424 38240 38240 38240 38240 +310        
Total Volume and Open Interest 30,038 48,627 +1,055  
Nikkei 225(CME) e-Mini Yen
Jun24 240424 38190 38190 38185 38190 +275 0 1 +0  
Sep24 240424 38160 38160 38160 38160 +270        
Dec24 240424 38240 38240 38240 38240 +310        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240423 8014.0 8073.0 8005.5 8061.5 +78.5 68,126 209,131 +26,274  
Jun24 240423 7966.5 8018.0 7966.5 8018.0 +77.5 19 2,544 +60  
Jul24 240423 8038.0 8038.0 8038.0 8038.0 +79.5        
Sep24 240423 8089.0 8089.0 8089.0 8089.0 +77.0        
Dec24 240423 8143.0 8143.0 8143.0 8143.0 +83.0 0 15 +0  
Mar25 240423 8204.5 8204.5 8204.5 8204.5 +82.5        
Total Volume and Open Interest 77,566 261,069 -34,904  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240424 16875 17256 16796 17250 +373 121,300 132,158 -9,242  
May24 240424 16778 17181 16721 17175 +381 3,245 11,304 +746  
Jun24 240424 16673 17107 16673 17107 +386 115 5,765 +6  
Total Volume and Open Interest 124,896 159,720 -8,529  
DAX(EUREX) Weekly Monthly
Jun24 240423 18163.0 18380.0 18143.0 18346.0 +288.0 65,933 69,429 +411  
Sep24 240423 18400.0 18562.0 18400.0 18528.0 +291.0 9 70 +4  
Dec24 240423 18699.0 18699.0 18699.0 18699.0 +294.0 0 147 +0  
Total Volume and Open Interest 65,942 69,646 +415  
Mini-DAX(EUREX)
Jun24 240423 18153.0 18379.0 18142.0 18346.0 +288.0 58,148 11,007 +223  
Sep24 240423 18367.0 18556.0 18367.0 18528.0 +291.0 25 76 +4  
Dec24 240423 18699.0 18699.0 18699.0 18699.0 +294.0 0 6 +0  
Total Volume and Open Interest 58,173 11,089 +227  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240423 4916 4987 4910 4975 +81 952,635 2,724,346 -267  
Sep24 240423 4956 5025 4955 5016 +82 323 6,072 +142  
Dec24 240423 5043 5043 5043 5043 +83 0 25,502 +0  
Total Volume and Open Interest 952,958 2,756,375 -125  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240423 11385 11492 11363 11450 +155 37,446 168,016 +3,296  
Sep24 240423 11500 11500 11484 11484 +156 8 79 +7  
Dec24 240423 11519 11519 11519 11519 +156 32 1,201 +0  
Total Volume and Open Interest 37,486 169,304 +3,303  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240424 8086.00 8133.50 8042.00 8055.00 -7.50 117,126 545,146 +7,697  
Sep24 240424 8155.00 8155.00 8085.50 8085.50 -6.50 18 142 +9  
Dec24 240424 8136.50 8136.50 8136.50 8136.50 -6.50 0 165 +0  
Total Volume and Open Interest 117,144 545,453 +7,706  
SPI 200(SFE) Weekly Monthly
Jun24 240424 7706.0 7748.0 7684.0 7701.0 +3.0 46,373 262,398 -4,172  
Sep24 240424 7677.0 7677.0 7677.0 7677.0 -6.0 0 48 +0  
Dec24 240424 7660.0 7660.0 7660.0 7660.0 -6.0 0 44 +0  
Total Volume and Open Interest 46,376 262,583 -4,172  
FTSE MIB(ISE)
Jun24 240423 33650.00 34270.00 33615.00 34153.00 +628.00 20,063 118,072 -1,854  
Sep24 240423 33910.00 34299.00 33910.00 34299.00 +644.00 14 140 +15  
Dec24 240423 34237.00 34237.00 34237.00 34237.00 +639.00        
Total Volume and Open Interest 20,077 118,212 -1,839  
KOSPI 200(KFE)
Jun24 240424 363.30 365.75 362.65 364.55 +6.05 344,155 244,408 -4,464  
Sep24 240424 364.65 367.45 363.55 366.40 +6.20 374 10,881 +70  
Dec24 240424 368.90 368.90 368.90 368.90 +6.15 3 15,824 +359  
Total Volume and Open Interest 344,554 276,257 -4,029  
GSCI(CME) Weekly Monthly
May24 240424 591.85 591.90 591.85 591.90 -1.50 33 548 +12  
Jun24 240424 591.90 591.90 591.90 591.90 -1.50        
Jul24 240424 589.40 589.40 589.40 589.40 -6.50        
Total Volume and Open Interest 33 548 +12  
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