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 12, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240412 1158.50 1179.75 1154.00 1174.00 +14.75 163,734 246,200 -17,407 Hover/Click
Jul24 240412 1170.50 1192.75 1167.00 1186.75 +14.25 119,984 309,151 +22,418 Hover/Click
Aug24 240412 1170.00 1190.75 1166.00 1184.50 +13.00 7,304 28,541 -211 Hover/Click
Sep24 240412 1159.75 1177.00 1154.75 1171.75 +11.75 6,169 23,361 +754 Hover/Click
Nov24 240412 1164.25 1181.00 1159.00 1176.25 +12.00 32,606 162,330 +2,719 Hover/Click
Jan25 240412 1176.50 1193.00 1171.50 1188.50 +11.50 6,953 22,157 +574 Hover/Click
Mar25 240412 1177.50 1193.50 1173.50 1187.50 +9.00 3,803 32,633 +575 Hover/Click
May25 240412 1182.75 1197.25 1178.00 1190.75 +8.00 1,645 12,396 +153 Hover/Click
Jul25 240412 1189.50 1202.00 1184.00 1196.50 +8.00 447 5,267 +123 Hover/Click
Aug25 240412 1189.25 1189.25 1189.25 1189.25 +8.00 4 48 +0 Hover/Click
Sep25 240412 1165.25 1165.25 1165.25 1165.25 +6.25 3 85 +0 Hover/Click
Nov25 240412 1155.00 1164.00 1147.25 1158.00 +7.00 219 5,638 +132 Hover/Click
Jan26 240412 1166.50 1166.50 1166.50 1166.50 +7.00 0 16 +0 Hover/Click
Mar26 240412 1165.25 1165.25 1165.25 1165.25 +7.00 0 26 +0 Hover/Click
Total Volume and Open Interest 342,871 848,122 +9,830  
Soybean Meal(CBOT) Weekly Monthly
May24 240412 335.20 345.10 334.80 344.40 +8.80 118,489 131,733 -10,432 Hover/Click
Jul24 240412 337.40 345.30 337.00 344.10 +6.30 92,132 188,204 +14,403 Hover/Click
Aug24 240412 338.10 345.40 337.30 344.10 +5.80 13,422 28,442 -1,204 Hover/Click
Sep24 240412 338.40 345.60 337.90 344.40 +5.80 6,186 23,192 +108 Hover/Click
Oct24 240412 338.00 345.10 337.40 343.90 +5.70 3,938 14,989 +134 Hover/Click
Dec24 240412 341.10 348.10 340.50 347.00 +5.70 13,554 63,795 +1,169 Hover/Click
Jan25 240412 342.00 349.20 342.00 348.00 +5.40 1,433 9,011 +181 Hover/Click
Mar25 240412 342.40 349.00 342.10 347.50 +4.70 515 6,242 +75 Hover/Click
May25 240412 344.70 349.80 343.10 348.30 +4.30 190 2,884 +24 Hover/Click
Jul25 240412 344.70 352.10 344.60 350.70 +4.30 116 2,183 -13 Hover/Click
Total Volume and Open Interest 249,981 472,460 +4,447  
Soybean Oil(CBOT) Weekly Monthly
May24 240412 46.02 46.67 45.59 45.89 -0.13 100,969 131,361 -13,117 Hover/Click
Jul24 240412 46.51 47.22 46.15 46.45 -0.12 84,598 203,343 +10,284 Hover/Click
Aug24 240412 46.76 47.39 46.36 46.64 -0.13 17,612 47,394 +1,222 Hover/Click
Sep24 240412 46.89 47.47 46.50 46.78 -0.11 10,518 30,897 +1,964 Hover/Click
Oct24 240412 46.92 47.42 46.52 46.81 -0.05 7,738 22,452 +845 Hover/Click
Dec24 240412 47.11 47.60 46.71 47.02 unch 25,092 109,356 +2,950 Hover/Click
Jan25 240412 47.18 47.72 46.84 47.16 +0.01 3,825 13,765 +938 Hover/Click
Mar25 240412 47.17 47.70 46.86 47.17 +0.03 1,348 9,110 +269 Hover/Click
May25 240412 47.51 47.78 46.96 47.25 +0.02 245 2,458 +82 Hover/Click
Jul25 240412 47.48 47.78 46.98 47.27 +0.03 376 2,152 +130 Hover/Click
Total Volume and Open Interest 252,581 576,230 +5,620  
Canola(WCE) Weekly Monthly
May24 240412 623.9 637.8 620.0 634.7 +10.4 25,084 76,429 -10,045 Hover/Click
Jul24 240412 635.2 649.4 631.5 646.3 +10.6 36,867 117,973 +8,624 Hover/Click
Nov24 240412 645.0 660.0 641.5 657.0 +11.7 7,463 55,453 -306 Hover/Click
Jan25 240412 649.0 666.2 648.6 663.6 +11.7 690 5,423 +95 Hover/Click
Mar25 240412 665.8 665.8 665.8 665.8 +11.6 11 465 -9 Hover/Click
May25 240412 664.7 664.7 664.7 664.7 +11.6 0 75 +0 Hover/Click
Total Volume and Open Interest 70,115 255,833 -1,641  
Corn(CBOT) Weekly Monthly
May24 240412 428.25 437.50 427.00 435.50 +6.75 250,695 374,891 -45,562 Hover/Click
Jul24 240412 441.00 449.25 439.50 447.25 +6.25 189,338 535,975 +45,669 Hover/Click
Sep24 240412 450.25 458.00 449.00 456.75 +6.25 45,780 213,356 -1,645 Hover/Click
Dec24 240412 466.00 473.25 464.25 472.00 +6.00 57,842 341,733 +2,817 Hover/Click
Mar25 240412 478.75 486.00 477.50 485.00 +5.75 6,563 47,789 +153 Hover/Click
May25 240412 486.50 493.50 485.50 492.50 +5.50 3,276 10,337 +696 Hover/Click
Jul25 240412 490.75 497.75 489.75 496.75 +5.25 3,298 12,176 +682 Hover/Click
Sep25 240412 484.00 488.50 481.50 486.75 +3.00 620 2,428 +224 Hover/Click
Dec25 240412 487.00 493.00 486.00 491.00 +3.00 2,711 24,106 +592 Hover/Click
Mar26 240412 500.00 501.50 498.00 499.75 +2.75 45 607 +42 Hover/Click
Total Volume and Open Interest 560,175 1,564,871 +3,670  
Wheat(CBOT) Weekly Monthly
May24 240412 552.50 562.50 549.50 556.00 +4.25 73,571 95,230 -19,254 Hover/Click
Jul24 240412 566.50 576.25 564.25 570.75 +4.50 61,018 182,164 +18,446 Hover/Click
Sep24 240412 583.75 591.75 581.25 586.50 +3.50 13,103 51,629 +666 Hover/Click
Dec24 240412 608.00 614.25 604.50 609.75 +3.50 11,027 54,552 +1,288 Hover/Click
Mar25 240412 626.50 632.00 623.00 628.00 +3.50 967 8,521 -30 Hover/Click
May25 240412 634.50 641.75 633.50 638.00 +3.00 349 2,539 +86 Hover/Click
Total Volume and Open Interest 160,158 396,945 +1,226  
Wheat(KCBT) Weekly Monthly
May24 240412 584.00 591.25 579.75 589.75 +6.50 36,363 56,652 -7,605 Hover/Click
Jul24 240412 578.75 588.00 575.75 587.00 +8.50 34,752 123,471 +5,780 Hover/Click
Sep24 240412 590.25 598.00 587.50 597.50 +7.25 8,185 46,978 +775 Hover/Click
Dec24 240412 612.50 617.75 607.75 616.75 +6.25 4,207 32,661 +38 Hover/Click
Mar25 240412 627.25 634.00 624.50 633.00 +5.75 595 2,732 +94 Hover/Click
May25 240412 636.25 641.50 632.75 640.75 +6.00 311 1,085 +55 Hover/Click
Jul25 240412 630.00 634.75 627.50 632.50 +3.75 27 388 +9 Hover/Click
Total Volume and Open Interest 84,442 264,070 -854  
Wheat(MGE) Weekly Monthly
May24 240412 636.25 645.00 632.25 642.75 +5.75 5,570 30,576 -1,932 Hover/Click
Jul24 240412 645.00 652.75 641.50 650.00 +4.75 5,752 22,526 +1,836 Hover/Click
Sep24 240412 655.00 662.25 652.75 659.00 +3.25 1,256 8,782 +24 Hover/Click
Dec24 240412 670.00 678.50 670.00 676.00 +3.25 268 5,306 +96 Hover/Click
Mar25 240412 689.00 692.00 689.00 691.25 +3.75 31 477 +8 Hover/Click
May25 240412 699.50 699.50 699.50 699.50 unch 20 74 +11 Hover/Click
Total Volume and Open Interest 12,908 67,772 +53  
Oats(CBOT) Weekly Monthly
May24 240412 345.50 358.00 344.50 351.50 +3.75 533 2,929 -249 Hover/Click
Jul24 240412 337.75 349.25 337.25 340.25 +3.25 502 1,857 +53 Hover/Click
Sep24 240412 343.25 343.25 338.25 338.25 +3.25 0 18 +0 Hover/Click
Dec24 240412 344.00 349.00 342.25 342.25 -0.50 28 447 +24 Hover/Click
Total Volume and Open Interest 1,063 5,255 -172  
Rough Rice(CBOT) Weekly Monthly
May24 240412 16.86 17.38 16.69 17.23 +0.36 710 4,348 -261 Hover/Click
Jul24 240412 16.83 17.48 16.74 17.25 +0.42 337 1,850 +181 Hover/Click
Sep24 240412 14.74 14.84 14.74 14.81 +0.11 39 2,421 +24 Hover/Click
Nov24 240412 14.89 14.93 14.89 14.93 +0.11 0 90 +0 Hover/Click
Total Volume and Open Interest 1,086 8,743 -56  
Live Cattle(CME) Weekly Monthly
Apr24 240412 180.050 180.500 176.500 178.900 -1.350 3,528 12,316 -2,273 Hover/Click
Jun24 240412 173.535 174.035 170.250 171.485 -2.415 26,442 118,599 -743 Hover/Click
Aug24 240412 171.000 171.450 167.650 168.750 -2.700 11,839 57,027 +37 Hover/Click
Oct24 240412 174.250 174.750 170.830 171.785 -2.795 6,892 40,256 -27 Hover/Click
Dec24 240412 178.650 179.235 175.350 176.285 -2.615 3,643 26,998 +245 Hover/Click
Feb25 240412 182.150 182.750 178.985 180.000 -2.350 1,206 9,756 +19 Hover/Click
Total Volume and Open Interest 54,072 275,870 -2,696  
Feeder Cattle(CME) Weekly Monthly
Apr24 240412 238.785 239.435 235.950 237.600 -1.585 2,019 3,290 -520 Hover/Click
May24 240412 237.500 238.130 232.630 234.200 -3.950 8,974 15,235 -724 Hover/Click
Aug24 240412 248.235 249.080 243.285 245.500 -3.450 5,810 18,779 +1,294 Hover/Click
Sep24 240412 250.000 250.380 244.900 246.950 -3.335 2,154 5,393 +268 Hover/Click
Oct24 240412 250.080 251.100 245.900 247.900 -3.135 1,195 4,923 +150 Hover/Click
Nov24 240412 250.700 251.200 245.830 247.785 -3.265 460 2,918 +35 Hover/Click
Jan25 240412 247.935 247.935 242.435 244.450 -3.430 232 2,212 +2 Hover/Click
Total Volume and Open Interest 20,883 52,909 +518  
Lean Hogs(CME) Weekly Monthly
Apr24 240412 91.400 91.450 90.830 90.880 -0.570 3,063 16,887 -308 Hover/Click
May24 240412 96.780 97.250 93.750 93.880 -3.420 465 6,832 +28  
Jun24 240412 105.130 106.030 102.050 102.080 -3.720 18,942 109,092 -204 Hover/Click
Jul24 240412 107.250 108.030 104.000 104.250 -3.380 6,346 43,237 +719 Hover/Click
Aug24 240412 104.600 105.200 101.750 102.250 -2.850 5,962 40,873 -587 Hover/Click
Oct24 240412 87.800 88.050 85.880 86.130 -1.870 5,917 52,325 +785 Hover/Click
Dec24 240412 78.300 78.750 76.950 77.280 -1.420 3,563 36,667 +314 Hover/Click
Feb25 240412 81.550 81.630 80.000 80.300 -1.280 752 7,269 +52 Hover/Click
Total Volume and Open Interest 45,315 317,340 +861  
Class III Milk(CME) Weekly Monthly
Apr24 240412 15.41 15.43 15.39 15.41 +0.01 288 4,987 +31 Hover/Click
May24 240412 16.08 16.47 16.03 16.39 +0.37 826 7,179 +126 Hover/Click
Jun24 240412 16.62 16.91 16.54 16.77 +0.24 368 3,579 +18 Hover/Click
Jul24 240412 17.25 17.48 17.19 17.41 +0.20 199 1,872 +74 Hover/Click
Aug24 240412 17.88 17.99 17.88 17.98 +0.17 22 1,340 -12 Hover/Click
Sep24 240412 18.29 18.38 18.25 18.38 +0.18 14 1,211 -2 Hover/Click
Oct24 240412 18.34 18.38 18.29 18.37 +0.07 8 1,047 -1 Hover/Click
Nov24 240412 18.20 18.30 18.20 18.24 +0.12 4 1,089 +1 Hover/Click
Dec24 240412 17.95 17.97 17.95 17.97 +0.09 10 971 +5 Hover/Click
Jan25 240412 17.86 17.89 17.86 17.86 unch 10 605 +10 Hover/Click
Feb25 240412 17.90 17.90 17.90 17.90 unch 10 508 +10 Hover/Click
Mar25 240412 17.90 17.90 17.90 17.90 unch 10 524 +10 Hover/Click
Apr25 240412 17.90 17.90 17.90 17.90 unch 10 375 +10 Hover/Click
Total Volume and Open Interest 1,789 25,951 +290  
Cocoa(ICE) Weekly Monthly
May24 240412 10400 11039 10357 10987 +614 12,639 17,558 -4,145 Hover/Click
Jul24 240412 9909 10511 9900 10475 +584 19,908 56,240 +2,758 Hover/Click
Sep24 240412 9306 9822 9278 9787 +496 7,144 28,232 -1,495 Hover/Click
Dec24 240412 8258 8727 8258 8689 +400 4,101 34,382 +914 Hover/Click
Mar25 240412 7390 7731 7390 7709 +332 1,664 14,748 +179 Hover/Click
May25 240412 6966 7256 6962 7230 +292 352 6,300 +19 Hover/Click
Jul25 240412 6625 6861 6625 6853 +271 78 4,666 -18 Hover/Click
Total Volume and Open Interest 45,940 162,673 -1,769  
Coffee "C"(ICE) Weekly Monthly
May24 240412 220.95 236.20 219.50 224.65 +4.30 26,109 33,696 -8,022 Hover/Click
Jul24 240412 218.35 229.75 215.25 220.45 +3.10 35,428 116,178 +4,065 Hover/Click
Sep24 240412 216.60 227.20 214.00 219.30 +3.20 10,726 45,269 +781 Hover/Click
Dec24 240412 215.00 224.85 212.80 218.40 +3.55 7,221 29,389 -91 Hover/Click
Mar25 240412 213.95 224.05 212.50 218.15 +3.65 2,309 10,427 +614 Hover/Click
May25 240412 213.40 222.75 211.85 217.25 +3.35 846 3,982 -70 Hover/Click
Total Volume and Open Interest 83,690 244,308 -2,560  
Orange Juice(ICE) Weekly Monthly
May24 240412 363.00 370.50 360.65 369.50 +4.80 417 4,622 -47 Hover/Click
Jul24 240412 362.25 369.00 358.80 368.00 +5.75 301 2,819 +147 Hover/Click
Sep24 240412 356.50 366.65 356.50 365.60 +6.00 14 776 +5 Hover/Click
Nov24 240412 361.15 361.15 361.15 361.15 +6.00 0 100 +0 Hover/Click
Jan25 240412 356.15 356.15 356.15 356.15 +6.60 0 44 +0 Hover/Click
Mar25 240412 350.05 350.05 350.05 350.05 +6.60 0 3 +0 Hover/Click
Total Volume and Open Interest 732 8,365 +105  
Sugar #11(ICE) Weekly Monthly
May24 240412 20.85 20.97 20.41 20.45 -0.40 87,772 180,087 -9,146 Hover/Click
Jul24 240412 20.55 20.64 20.08 20.13 -0.40 73,621 265,644 +8,970 Hover/Click
Oct24 240412 20.52 20.61 20.06 20.10 -0.40 35,746 151,246 +958 Hover/Click
Mar25 240412 20.70 20.77 20.23 20.26 -0.42 20,799 105,455 -378 Hover/Click
May25 240412 20.08 20.08 19.55 19.57 -0.42 6,880 50,447 -536 Hover/Click
Jul25 240412 19.66 19.68 19.22 19.24 -0.38 6,045 29,899 +778 Hover/Click
Oct25 240412 19.64 19.64 19.21 19.24 -0.35 3,005 27,026 +865 Hover/Click
Mar26 240412 19.70 19.74 19.39 19.40 -0.34 1,221 12,011 +55 Hover/Click
May26 240412 19.12 19.12 18.82 18.82 -0.34 372 4,480 +124 Hover/Click
Total Volume and Open Interest 236,521 834,462 +1,804  
London Cocoa(LCE) Weekly Monthly
May24 240412 8570 9000 8550 8986 +416 2,143 42,763 -90 Hover/Click
Jul24 240412 8199 8652 8190 8640 +427 7,071 44,000 -1,142 Hover/Click
Sep24 240412 7673 8080 7643 8060 +389 4,693 47,221 -124 Hover/Click
Dec24 240412 6750 7089 6750 7078 +301 3,158 45,428 -755 Hover/Click
Mar25 240412 6018 6249 5986 6242 +241 2,791 43,209 +238 Hover/Click
May25 240412 5645 5873 5645 5862 +215 540 12,384 +16 Hover/Click
Jul25 240412 5366 5546 5366 5532 +179 238 8,903 -117 Hover/Click
Total Volume and Open Interest 20,713 249,869 -1,941  
London Sugar(LCE) Weekly Monthly
May24 240412 628.10 632.10 623.00 629.10 +1.00 7,167 8,677 -2,494 Hover/Click
Aug24 240412 597.00 600.00 588.40 589.20 -7.70 11,904 40,398 +481 Hover/Click
Oct24 240412 577.90 579.70 568.50 569.70 -7.20 3,108 13,844 +154 Hover/Click
Dec24 240412 565.00 565.00 554.00 554.80 -9.00 1,075 8,237 +143 Hover/Click
Mar25 240412 557.80 558.10 547.70 548.00 -10.00 781 8,908 +164 Hover/Click
Total Volume and Open Interest 24,710 84,472 -1,077  
Cotton(ICE) Weekly Monthly
May24 240412 83.36 83.97 81.70 82.62 -0.75 28,458 39,127 -6,706 Hover/Click
Jul24 240412 85.30 85.90 83.84 84.59 -0.66 37,617 90,515 -2,132 Hover/Click
Oct24 240412 81.18 81.83 80.76 80.94 -0.63 22 177 -2 Hover/Click
Dec24 240412 80.63 80.90 79.95 80.11 -0.58 10,711 81,267 -446 Hover/Click
Mar25 240412 81.80 81.97 81.17 81.25 -0.56 1,978 8,770 +605 Hover/Click
May25 240412 82.36 82.75 82.17 82.25 -0.47 532 1,659 -17 Hover/Click
Total Volume and Open Interest 79,520 224,644 -8,627  
Crude Oil(NYM) Weekly Monthly
May24 240412 85.60 87.67 85.24 85.66 +0.64 388,128 177,793 -33,144 Hover/Click
Jun24 240412 85.00 86.97 84.67 85.08 +0.63 249,972 333,180 +29,288 Hover/Click
Jul24 240412 84.31 86.16 84.01 84.40 +0.63 122,677 189,977 +9,039 Hover/Click
Aug24 240412 83.50 85.27 83.27 83.65 +0.63 47,857 85,486 +508 Hover/Click
Sep24 240412 82.60 84.36 82.47 82.82 +0.62 54,761 123,368 +3,725 Hover/Click
Oct24 240412 81.82 83.45 81.73 81.96 +0.59 16,267 66,483 +822 Hover/Click
Nov24 240412 81.21 82.59 80.86 81.16 +0.58 13,803 54,088 +1,920 Hover/Click
Dec24 240412 80.23 81.76 80.07 80.36 +0.55 59,358 187,628 +781 Hover/Click
Jan25 240412 79.76 80.87 79.40 79.59 +0.52 6,435 41,804 -208 Hover/Click
Feb25 240412 78.84 80.14 78.78 78.87 +0.50 1,694 31,103 +147 Hover/Click
Mar25 240412 78.25 79.48 78.05 78.21 +0.50 6,881 43,607 +1,152 Hover/Click
Apr25 240412 77.85 78.73 77.52 77.59 +0.48 788 26,352 +182 Hover/Click
May25 240412 78.01 78.14 77.01 77.03 +0.47 1,127 21,496 +701 Hover/Click
Jun25 240412 76.39 77.71 76.31 76.52 +0.47 16,625 99,749 +2,074 Hover/Click
Jul25 240412 76.65 76.97 75.90 75.98 +0.46 1,106 20,099 +649 Hover/Click
Aug25 240412 76.42 76.42 75.47 75.47 +0.46 277 14,102 +218 Hover/Click
Total Volume and Open Interest 1,017,770 1,798,505 +18,979  
e-miNY Crude Oil(NYM)
May24 240412 85.625 87.650 85.300 85.650 +0.625 9,229 1,680 -71  
Jun24 240412 84.950 86.925 84.750 85.075 +0.625 973 409 +36  
Jul24 240412 84.200 86.125 84.150 84.400 +0.625 80 152 +4  
Aug24 240412 83.675 85.275 83.650 83.650 +0.625 0 63 +0  
Sep24 240412 82.825 84.250 82.825 82.825 +0.625 0 76 +0  
Oct24 240412 83.275 83.325 81.950 81.950 +0.575 1 11 +0  
Nov24 240412 81.100 82.450 81.000 81.150 +0.575 15 8 +0  
Dec24 240412 80.150 81.725 80.125 80.350 +0.550 27 186 -2  
Jan25 240412 79.600 80.500 79.600 79.600 +0.525 2 3 +0  
Feb25 240412 78.875 78.875 78.875 78.875 +0.500        
Total Volume and Open Interest 10,327 2,625 -33  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240412 266.75 273.26 266.51 268.51 +2.53 54,554 55,749 -4,719 Hover/Click
Jun24 240412 267.28 273.33 266.83 268.46 +2.22 55,661 76,775 +1,495 Hover/Click
Jul24 240412 267.25 273.22 267.00 268.51 +2.18 21,497 33,558 +1,760 Hover/Click
Aug24 240412 267.25 273.10 267.10 268.56 +2.10 12,919 26,362 -575 Hover/Click
Sep24 240412 267.87 273.30 267.87 268.83 +2.02 14,141 30,165 +1,944 Hover/Click
Oct24 240412 268.82 273.07 268.32 268.75 +1.96 7,328 16,290 +202 Hover/Click
Nov24 240412 270.02 272.35 267.72 268.13 +1.88 4,895 17,509 +249 Hover/Click
Dec24 240412 265.95 271.20 265.78 267.01 +1.82 16,232 33,118 +2,358 Hover/Click
Jan25 240412 265.87 270.19 265.87 266.21 +1.81 2,647 9,677 +296 Hover/Click
Feb25 240412 266.16 268.38 264.74 264.74 +1.83 1,148 3,731 +197 Hover/Click
Mar25 240412 263.98 266.09 262.52 262.59 +1.85 714 4,388 +153 Hover/Click
Apr25 240412 259.91 262.72 259.91 259.91 +1.84 374 4,009 +45 Hover/Click
May25 240412 258.20 259.24 258.20 258.20 +1.86 349 1,181 +43 Hover/Click
Jun25 240412 258.90 260.02 256.72 256.72 +1.90 676 4,898 +171 Hover/Click
Total Volume and Open Interest 194,645 328,429 +3,908  
RBOB Gasoline(NYM) Weekly Monthly
May24 240412 278.73 285.16 278.37 280.29 +2.88 51,898 105,843 -5,984 Hover/Click
Jun24 240412 276.29 282.39 275.78 277.61 +2.76 56,189 98,242 +1,184 Hover/Click
Jul24 240412 271.96 278.06 271.78 273.46 +2.59 28,372 68,271 +391 Hover/Click
Aug24 240412 266.80 272.62 266.71 268.25 +2.49 12,077 30,014 +705 Hover/Click
Sep24 240412 260.41 265.96 260.39 261.72 +2.34 14,602 37,480 +1,727 Hover/Click
Oct24 240412 239.75 244.45 239.70 240.83 +2.31 4,875 21,122 +438 Hover/Click
Nov24 240412 232.89 236.67 232.82 233.52 +2.35 2,609 16,568 +145 Hover/Click
Dec24 240412 226.37 231.26 226.37 228.29 +2.33 5,561 24,670 +1,105 Hover/Click
Jan25 240412 223.70 228.27 223.46 225.46 +2.40 959 9,009 +338 Hover/Click
Feb25 240412 226.30 226.92 225.07 225.07 +2.43 370 1,969 +46 Hover/Click
Total Volume and Open Interest 179,488 427,503 +456  
e-miNY RBOB Gasoline(NYM)
May24 240412 277.40 280.30 277.40 280.29 +2.88 0 1 +0  
Jun24 240412 277.61 277.61 277.61 277.61 +2.76        
Jul24 240412 273.46 273.46 273.46 273.46 +2.59        
Aug24 240412 268.25 268.25 268.25 268.25 +2.49        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240412 1.767 1.785 1.731 1.770 +0.006 230,318 198,279 -21,057 Hover/Click
Jun24 240412 2.005 2.043 1.973 2.029 +0.029 120,914 196,581 +11,577 Hover/Click
Jul24 240412 2.324 2.364 2.298 2.350 +0.031 105,388 242,698 +19,203 Hover/Click
Aug24 240412 2.429 2.469 2.413 2.458 +0.028 30,497 74,263 +2,966 Hover/Click
Sep24 240412 2.420 2.456 2.405 2.445 +0.021 26,322 141,723 +203 Hover/Click
Oct24 240412 2.517 2.552 2.502 2.542 +0.022 32,190 105,567 +877 Hover/Click
Nov24 240412 2.916 2.954 2.908 2.946 +0.021 13,181 52,807 -31 Hover/Click
Dec24 240412 3.468 3.511 3.460 3.493 +0.017 11,535 67,828 +414 Hover/Click
Jan25 240412 3.750 3.791 3.742 3.769 +0.014 19,016 80,285 +1,485 Hover/Click
Feb25 240412 3.600 3.636 3.584 3.609 +0.014 6,764 37,709 +379 Hover/Click
Mar25 240412 3.234 3.280 3.227 3.255 +0.019 11,064 80,894 +787 Hover/Click
Apr25 240412 3.035 3.083 3.032 3.064 +0.024 11,699 67,119 +1,234 Hover/Click
May25 240412 3.106 3.146 3.096 3.135 +0.031 3,146 27,537 +23 Hover/Click
Jun25 240412 3.276 3.317 3.263 3.300 +0.027 1,430 10,511 +73 Hover/Click
Jul25 240412 3.455 3.495 3.440 3.474 +0.026 1,231 20,035 +11 Hover/Click
Aug25 240412 3.499 3.534 3.486 3.515 +0.025 779 8,953 +146 Hover/Click
Total Volume and Open Interest 636,837 1,575,446 +19,114  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240412 90.13 92.18 90.01 90.45 +0.71 377,533 557,234 +8,128 Hover/Click
Jul24 240412 89.22 91.18 89.11 89.53 +0.70 254,147 467,029 +16,227 Hover/Click
Aug24 240412 88.34 90.22 88.22 88.65 +0.71 130,196 199,482 -458 Hover/Click
Sep24 240412 87.47 89.32 87.38 87.81 +0.70 89,056 179,102 -795 Hover/Click
Oct24 240412 86.66 88.44 86.59 87.01 +0.70 36,999 114,593 +3,488 Hover/Click
Nov24 240412 85.91 87.64 85.84 86.25 +0.68 26,166 85,416 +3,018 Hover/Click
Dec24 240412 85.17 86.86 85.09 85.52 +0.68 81,126 245,768 -2,018 Hover/Click
Jan25 240412 84.45 86.09 84.45 84.79 +0.66 11,082 53,834 +1,244 Hover/Click
Feb25 240412 83.78 85.35 83.78 84.09 +0.65 7,694 48,829 -269 Hover/Click
Mar25 240412 83.15 84.63 83.12 83.43 +0.64 7,585 45,482 +599 Hover/Click
Apr25 240412 82.54 83.97 82.54 82.81 +0.62 3,584 27,325 +1,479 Hover/Click
May25 240412 81.98 83.40 81.98 82.25 +0.62 1,986 26,987 +513 Hover/Click
Jun25 240412 81.43 82.86 81.37 81.74 +0.61 19,305 83,518 +559 Hover/Click
Jul25 240412 81.71 82.12 81.25 81.25 +0.60 1,234 13,634 +588 Hover/Click
Total Volume and Open Interest 1,097,155 2,439,040 +37,643  
Gas Oil(ICE) Weekly Monthly
May24 240412 824.00 845.25 823.00 839.50 +17.25 108,055 156,771 -9,155 Hover/Click
Jun24 240412 821.75 841.75 821.25 836.50 +16.50 99,214 151,089 +7,401 Hover/Click
Jul24 240412 819.50 838.75 819.25 833.75 +16.00 42,728 85,664 +3,598 Hover/Click
Aug24 240412 817.50 835.75 817.25 831.25 +15.25 20,786 55,508 +1,195 Hover/Click
Sep24 240412 816.00 833.50 816.00 829.25 +14.50 23,492 70,664 +828 Hover/Click
Oct24 240412 815.00 831.00 814.75 827.50 +13.50 14,359 47,792 +1,119 Hover/Click
Nov24 240412 811.00 825.00 811.00 821.50 +13.00 6,300 29,531 +780 Hover/Click
Dec24 240412 800.75 816.50 800.75 812.75 +12.50 26,786 94,319 +2,971 Hover/Click
Jan25 240412 801.00 811.75 799.75 808.75 +12.25 1,771 22,076 +382 Hover/Click
Feb25 240412 797.00 807.50 796.00 804.75 +12.00 1,121 11,818 +287 Hover/Click
Total Volume and Open Interest 356,792 807,485 +8,503  
WTI Crude Oil(ICE) Weekly Monthly
May24 240412 85.50 87.65 85.28 85.66 +0.64 51,280 55,167 -7,235 Hover/Click
Jun24 240412 84.92 86.96 84.72 85.08 +0.63 114,586 109,633 +13,066 Hover/Click
Jul24 240412 84.21 86.12 84.06 84.40 +0.63 97,231 69,196 +11,812 Hover/Click
Aug24 240412 83.67 85.24 83.55 83.65 +0.63 61,328 31,748 -436 Hover/Click
Sep24 240412 82.84 84.32 82.75 82.82 +0.62 37,764 45,198 -1,661 Hover/Click
Oct24 240412 81.99 83.32 81.96 81.96 +0.59 12,882 13,872 -278 Hover/Click
Nov24 240412 81.19 82.10 81.16 81.16 +0.58 4,103 14,257 +126 Hover/Click
Dec24 240412 80.42 81.61 80.30 80.36 +0.55 13,847 92,725 +1,291 Hover/Click
Jan25 240412 80.00 80.00 79.59 79.59 +0.52 579 10,019 -31 Hover/Click
Feb25 240412 78.87 78.87 78.87 78.87 +0.50 286 4,549 -69 Hover/Click
Mar25 240412 78.77 78.77 78.21 78.21 +0.50 1,241 7,017 +355 Hover/Click
Apr25 240412 78.14 78.14 77.59 77.59 +0.48 41 3,357 +18 Hover/Click
May25 240412 77.03 77.03 77.03 77.03 +0.47 4 3,119 +0 Hover/Click
Jun25 240412 76.60 77.54 76.52 76.52 +0.47 3,360 21,212 +220 Hover/Click
Jul25 240412 75.98 75.98 75.98 75.98 +0.46 117 4,097 +25 Hover/Click
Aug25 240412 75.47 75.47 75.47 75.47 +0.46 71 3,455 +28 Hover/Click
Total Volume and Open Interest 403,529 587,467 +18,743  
US Dollar Index(ICE) Weekly Monthly
Jun24 240412 105.070 105.900 105.025 105.832 +0.767 18,470 41,784 -670 Hover/Click
Sep24 240412 104.630 105.490 104.630 105.442 +0.757 195 507 +46 Hover/Click
Dec24 240412 105.092 105.092 105.092 105.092 +0.757 0 5 +0 Hover/Click
Total Volume and Open Interest 18,665 42,296 -624  
Australian Dollar(CME) Weekly Monthly
Jun24 240412 65.51 65.56 64.68 64.69 -0.83 122,864 205,317 -2,373 Hover/Click
Sep24 240412 65.68 65.71 64.85 64.85 -0.83 161 712 +18 Hover/Click
Dec24 240412 65.82 65.85 64.99 64.99 -0.84 50 699 +50 Hover/Click
Total Volume and Open Interest 123,985 207,866 -2,345  
British Pound(CME) Weekly Monthly
Jun24 240412 125.58 125.63 124.32 124.49 -1.08 124,774 219,155 -4,862 Hover/Click
Sep24 240412 125.68 125.71 124.42 124.58 -1.07 296 3,407 +157 Hover/Click
Dec24 240412 124.59 125.78 124.59 124.68 -1.06 0 1,099 +0 Hover/Click
Total Volume and Open Interest 125,685 225,722 -4,732  
Canadian Dollar(CME) Weekly Monthly
Jun24 240412 73.11 73.16 72.60 72.62 -0.53 121,277 215,433 +10,142 Hover/Click
Sep24 240412 73.25 73.27 72.72 72.74 -0.52 584 4,032 +94 Hover/Click
Dec24 240412 73.17 73.17 72.86 72.86 -0.53 127 1,646 +105 Hover/Click
Mar25 240412 73.44 73.44 72.99 72.99 -0.53 11 241 +11 Hover/Click
Total Volume and Open Interest 122,600 222,192 +10,491  
Japanese Yen(CME) Weekly Monthly
Jun24 240412 65.91 66.18 65.84 65.91 unch 147,937 328,671 -1,010 Hover/Click
Sep24 240412 66.80 67.07 66.73 66.80 unch 367 1,660 -15 Hover/Click
Dec24 240412 67.63 67.85 67.61 67.68 unch 2 525 +2 Hover/Click
Total Volume and Open Interest 150,097 335,056 -1,117  
Swiss Franc(CME) Weekly Monthly
Jun24 240412 110.73 110.76 110.14 110.27 -0.44 29,958 91,517 -1,284 Hover/Click
Sep24 240412 111.50 111.90 111.33 111.42 -0.45 5 418 +3 Hover/Click
Dec24 240412 112.60 112.60 112.51 112.60 -0.46 1 90 +0 Hover/Click
Total Volume and Open Interest 29,965 92,106 -1,281  
EuroFX(CME) Weekly Monthly
Jun24 240412 107.54 107.58 106.51 106.68 -0.87 260,590 645,853 +699 Hover/Click
Sep24 240412 108.02 108.02 106.96 107.12 -0.87 2,348 3,347 +271 Hover/Click
Dec24 240412 107.99 108.51 107.55 107.63 -0.87 59 2,161 -31 Hover/Click
Total Volume and Open Interest 265,437 655,211 +982  
Mexican Peso(CME) Weekly Monthly
Jun24 240412 602.00 602.38 591.00 593.75 -8.13 51,031 307,832 +1,521 Hover/Click
Sep24 240412 589.13 593.38 583.25 585.25 -8.00 0 3 +0 Hover/Click
Total Volume and Open Interest 51,053 307,962 +1,521  
Brazilian Real(CME) Weekly Monthly
May24 240412 195.95 196.15 193.85 194.55 -1.50 13,509 53,740 -90  
Jun24 240412 195.35 195.35 193.45 194.15 -1.45 139 407 +112 Hover/Click
Jul24 240412 193.70 193.70 193.70 193.70 -1.45 4 0 +0  
Aug24 240412 193.05 193.05 193.05 193.05 -1.50        
Total Volume and Open Interest 13,652 54,147 +22  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240412 115~000 116~140 114~310 116~070 +0~310 652,036 1,536,257 -7,500 Hover/Click
Sep24 240412 115~040 116~150 115~030 116~080 +0~310 643 859 +8 Hover/Click
Dec24 240412 115~150 116~080 115~150 116~080 +0~310 1 18 +1 Hover/Click
Total Volume and Open Interest 652,680 1,537,134 -7,491  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240412 108~010 108~255 108~005 108~220 +0~185 3,034,817 4,416,108 -30,964 Hover/Click
Sep24 240412 108~130 109~030 108~115 109~000 +0~185 95 1,266 +35 Hover/Click
Dec24 240412 109~145 109~145 109~145 109~145 +0~185       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240412 105~050 105~206 105~046 105~182 +0~116 1,954,479 6,091,270 -4,097 Hover/Click
Sep24 240412 105~300 106~002 105~174 105~302 +0~122 2,477 2,416 +2,402 Hover/Click
Dec24 240412 106~132 106~132 106~132 106~132 +0~122       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240412 101~172 101~234 101~171 101~220 +0~045 1,087,871 3,942,160 +13,324 Hover/Click
Sep24 240412 101~311 102~004 101~296 102~004 +0~045 7 29 +6 Hover/Click
Dec24 240412 102~131 102~131 102~131 102~131 +0~045       Hover/Click
Total Volume and Open Interest 1,087,878 3,942,189 +13,330  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240412 94.940 94.975 94.930 94.965 +0.040 166,871 284,202 -9,890  
Sep24 240412 95.130 95.190 95.110 95.170 +0.060 151,957 216,581 -12,115  
Dec24 240412 95.330 95.415 95.305 95.390 +0.080 186,928 344,569 +16,650  
Mar25 240412 95.490 95.605 95.470 95.575 +0.095 138,495 181,823 -3,587  
Jun25 240412 95.655 95.775 95.620 95.740 +0.105 113,150 178,368 +8,415  
Sep25 240412 95.790 95.915 95.760 95.880 +0.100 76,598 129,790 +510  
Dec25 240412 95.915 96.040 95.885 96.000 +0.095 91,259 171,636 -2,846  
Mar26 240412 96.020 96.135 95.980 96.095 +0.095 46,563 97,102 -4,492  
Jun26 240412 96.095 96.210 96.060 96.175 +0.090 30,683 66,835 -1,458  
Sep26 240412 96.170 96.275 96.130 96.240 +0.085 27,363 51,806 +1,073  
Dec26 240412 96.215 96.325 96.180 96.290 +0.085 29,665 57,190 -2,914  
Mar27 240412 96.235 96.360 96.230 96.330 +0.085 28,522 52,658 +3,920  
Jun27 240412 96.280 96.390 96.275 96.360 +0.085 16,605 37,342 -648  
Sep27 240412 96.280 96.405 96.280 96.380 +0.085 18,262 27,858 +8  
Dec27 240412 96.285 96.415 96.285 96.385 +0.085 23,258 35,742 +1,536  
Mar28 240412 96.310 96.410 96.310 96.390 +0.085 9,160 14,581 +485  
Jun28 240412 96.315 96.415 96.315 96.395 +0.080 4,579 6,450 +723  
Sep28 240412 96.330 96.420 96.325 96.400 +0.080 2,616 3,479 -156  
Total Volume and Open Interest 1,210,692 2,207,662 -5,104  
Ultra T-Bond(CBOT)
Jun24 240412 121~24 123~21 121~24 123~10 +1~06 504,506 1,614,576 +4,664  
Sep24 240412 123~19 123~19 122~10 123~19 +1~06 23 36 -6  
Dec24 240412 124~25 124~25 124~25 124~25 +1~06        
Total Volume and Open Interest 504,529 1,614,612 +4,658  
Ultra 10-Yr T-Note(CBOT)
Jun24 240412 111~020 112~010 111~020 111~275 +0~210 764,639 2,053,942 -17,178  
Sep24 240412 112~065 112~065 112~065 112~065 +0~210        
Dec24 240412 112~175 112~175 112~175 112~175 +0~210        
Total Volume and Open Interest 764,639 2,053,942 -17,178  
30 Day Federal Funds(CBOT)
Apr24 240412 94.673 94.675 94.670 94.673 +0.003 22,724 515,175 -3,780  
May24 240412 94.680 94.690 94.680 94.685 +0.010 69,226 512,329 -8,903  
Jun24 240412 94.715 94.725 94.715 94.725 +0.020 18,685 99,984 +2,234  
Jul24 240412 94.735 94.755 94.735 94.750 +0.025 205,198 312,696 +24,584  
Aug24 240412 94.815 94.855 94.815 94.845 +0.035 76,408 173,818 -4,788  
Sep24 240412 94.860 94.900 94.860 94.890 +0.040 8,435 33,841 +753  
Total Volume and Open Interest 481,398 1,870,242 +10,256  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240412 144.36 144.64 144.34 144.44 +0.12 1,525 12,618 -85 Hover/Click
Sep24 240412 144.44 144.44 144.44 144.44 +0.12       Hover/Click
Dec24 240412 143.54 143.54 143.54 143.54 +0.12       Hover/Click
Total Volume and Open Interest 1,525 12,618 -85  
Euro-Buxl(EUREX)
Jun24 240412 132.02 135.40 131.96 134.40 +2.72 150,391 239,848 +10,224  
Sep24 240412 135.78 135.78 135.78 135.78 +2.72 0 2 +0  
Dec24 240412 136.08 136.08 136.08 136.08 +2.58        
Total Volume and Open Interest 150,391 239,850 +10,224  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240412 131.52 133.05 131.52 132.71 +1.37 1,236,757 1,460,884 +48,773 Hover/Click
Sep24 240412 132.81 133.71 132.81 133.42 +1.35 274 462 +204 Hover/Click
Dec24 240412 133.03 133.03 133.03 133.03 +1.16       Hover/Click
Total Volume and Open Interest 1,237,031 1,461,346 +48,977  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240412 117.27 118.10 117.27 117.94 +0.74 912,904 1,348,176 +16,545 Hover/Click
Sep24 240412 117.37 117.37 117.37 117.37 +0.74 176 102 +100 Hover/Click
Dec24 240412 119.29 119.29 119.29 119.29 +0.80       Hover/Click
Total Volume and Open Interest 913,080 1,348,278 +16,645  
Euro-Schatz(EUREX)
Jun24 240412 105.43 105.68 105.43 105.64 +0.24 947,331 2,473,971 +118,883  
Sep24 240412 106.05 106.05 106.05 106.05 +0.24        
Dec24 240412 105.61 105.61 105.61 105.61 +0.20        
Total Volume and Open Interest 947,331 2,473,971 +118,883  
3-Mth Euribor(EUREX)
Jun24 240412 96.305 96.320 96.305 96.320 +0.045 5,574 4,544 +2,108  
Sep24 240412 96.585 96.640 96.585 96.640 +0.095 28,831 2,419 -667  
Dec24 240412 96.845 96.915 96.840 96.910 +0.115 28,915 3,133 -913  
Total Volume and Open Interest 112,450 39,946 +1,570  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240412 97~17 98~07 97~07 97~30 +0~27 346,862 637,233 +4,257 Hover/Click
Sep24 240412 97~25 98~01 97~25 98~01 +0~28 2 323 +2 Hover/Click
Total Volume and Open Interest 346,864 637,556 +4,259  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240412 96.305 96.325 96.300 96.320 +0.045 368,648 726,552 +7,750  
Sep24 240412 96.580 96.650 96.580 96.635 +0.090 331,700 438,903 -2,221  
Dec24 240412 96.830 96.925 96.825 96.905 +0.110 275,448 486,316 +9,664  
Total Volume and Open Interest 2,099,501 4,242,954 -10,054  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240412 95.67 95.68 95.66 95.67 -0.01 69,578 291,667 +3,477  
Sep24 240412 95.73 95.73 95.68 95.70 -0.03 70,861 271,504 +13,725  
Dec24 240412 95.81 95.81 95.75 95.78 -0.04 53,602 248,468 +3,114  
Mar25 240412 95.90 95.91 95.84 95.87 -0.04 37,694 135,252 +3,833  
Jun25 240412 95.99 96.00 95.93 95.96 -0.04 21,924 115,936 -384  
Sep25 240412 96.06 96.07 95.99 96.03 -0.04 19,417 101,469 +1,851  
Dec25 240412 96.11 96.12 96.05 96.08 -0.04 17,834 92,306 -2,262  
Mar26 240412 96.13 96.13 96.06 96.10 -0.03 5,055 43,846 +620  
Jun26 240412 96.09 96.13 96.09 96.10 -0.03 365 4,682 +85  
Sep26 240412 96.08 96.08 96.07 96.07 -0.04 40 842 +0  
Total Volume and Open Interest 296,380 1,306,431 +24,069  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240412 95.73 95.76 95.69 95.73 -0.01 248,793 1,055,870 +14,621  
Sep24 240412 95.73 95.73 95.73 95.73 -0.01        
Total Volume and Open Interest 248,793 1,055,870 +14,621  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240412 96.19 96.20 96.13 96.17 -0.02 240,783 777,526 +2,687  
Sep24 240412 96.17 96.17 96.17 96.17 -0.02        
Total Volume and Open Interest 240,783 777,526 +2,687  
Gold(CMX) Weekly Monthly
Apr24 240412 2377.3 2429.0 2334.3 2356.2 +1.4 283 570 +62 Hover/Click
Jun24 240412 2389.4 2448.8 2350.6 2374.1 +1.4 260,415 431,917 +9,686 Hover/Click
Aug24 240412 2410.7 2471.3 2373.0 2396.3 +1.7 17,339 48,991 +6,109 Hover/Click
Oct24 240412 2436.5 2492.0 2395.6 2418.4 +1.6 2,078 11,443 +491 Hover/Click
Dec24 240412 2459.8 2516.6 2418.0 2441.1 +1.6 3,934 21,648 +825 Hover/Click
Feb25 240412 2482.1 2538.0 2440.1 2463.0 +1.8 281 2,298 +147 Hover/Click
Apr25 240412 2504.5 2545.8 2476.0 2482.3 +2.1 294 1,594 +119 Hover/Click
Jun25 240412 2516.3 2516.3 2502.4 2502.4 +2.6 54 1,211 +51 Hover/Click
Aug25 240412 2508.2 2521.5 2505.1 2521.5 +2.9 2 13 -1 Hover/Click
Oct25 240412 2540.5 2540.5 2540.5 2540.5 +3.3 0 24 +0 Hover/Click
Dec25 240412 2595.0 2625.3 2557.7 2557.7 +3.3 3 1,555 +0 Hover/Click
Feb26 240412 2576.9 2576.9 2576.9 2576.9 +3.3       Hover/Click
Total Volume and Open Interest 285,667 523,277 +17,676  
Silver(CMX) Weekly Monthly
May24 240412 2853.5 2990.5 2794.5 2833.0 +8.0 89,106 91,849 -4,086 Hover/Click
Jul24 240412 2882.5 3019.0 2823.5 2860.7 +8.0 19,894 64,251 +6,863 Hover/Click
Sep24 240412 2916.0 3049.5 2859.0 2889.7 +8.7 1,190 9,921 +118 Hover/Click
Dec24 240412 2971.5 3089.0 2899.0 2930.0 +9.0 1,161 10,883 +542 Hover/Click
Mar25 240412 2969.0 2974.0 2969.0 2969.0 +9.7 53 942 +21 Hover/Click
May25 240412 2991.3 2991.3 2991.3 2991.3 +9.8 0 16 +0 Hover/Click
Jul25 240412 3013.5 3013.5 3013.5 3013.5 +9.9 1 33 -1 Hover/Click
Total Volume and Open Interest 112,142 178,881 +3,809  
Platinum(NYMEX) Weekly Monthly
Apr24 240412 990.5 990.5 990.5 990.5 +14.4 0 6 -2 Hover/Click
Jul24 240412 996.0 1020.5 987.5 1001.7 +13.7 28,982 71,949 +506 Hover/Click
Oct24 240412 1009.3 1030.6 998.7 1012.2 +13.8 999 7,867 +369 Hover/Click
Jan25 240412 1014.9 1040.7 1009.8 1022.2 +14.5 117 1,141 -14 Hover/Click
Total Volume and Open Interest 30,462 81,595 +887  
Palladium(NYMEX) Weekly Monthly
Jun24 240412 1055.00 1094.50 1053.00 1059.50 +18.80 4,739 19,708 -155 Hover/Click
Sep24 240412 1066.00 1099.00 1065.50 1068.30 +19.40 303 616 +159 Hover/Click
Dec24 240412 1084.50 1102.50 1070.50 1075.40 +19.70 1 7 -1 Hover/Click
Total Volume and Open Interest 5,045 20,345 +3  
Copper(CMX) Weekly Monthly
May24 240412 426.05 436.20 424.95 425.85 +0.55 114,017 121,331 -10,838 Hover/Click
Jul24 240412 428.70 438.75 427.65 428.95 +1.10 47,664 103,416 +7,821 Hover/Click
Sep24 240412 431.20 441.00 430.15 431.40 +1.00 7,888 35,750 +729 Hover/Click
Dec24 240412 433.80 443.90 433.35 434.25 +0.90 4,750 25,509 +1,148 Hover/Click
Mar25 240412 437.00 445.00 436.00 436.00 +0.80 526 2,703 +300 Hover/Click
Total Volume and Open Interest 176,185 298,003 -747  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240412 38756 38836 38132 38238 -494 189,695 94,505 +2,253 Hover/Click
Sep24 240412 39146 39218 38526 38625 -497 92 270 +6 Hover/Click
Dec24 240412 39054 39054 38635 38635 -513 2 6 +1 Hover/Click
Mar25 240412 38815 38815 38815 38815 -486 0 1 +0 Hover/Click
Total Volume and Open Interest 189,789 94,782 +2,260  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240412 38768 38834 38133 38238 -494 136,584 17,228 -84 Hover/Click
Sep24 240412 39162 39219 38523 38625 -497 560 335 +41 Hover/Click
Dec24 240412 38635 38635 38635 38635 -513 0 5 +0 Hover/Click
Mar25 240412 38815 38815 38815 38815 -486       Hover/Click
Total Volume and Open Interest 137,144 17,568 -43  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240412 5244.00 5248.75 5150.00 5167.50 -75.75 1,762,470 2,059,838 -7,469 Hover/Click
Sep24 240412 5306.00 5307.25 5208.25 5225.50 -76.50 1,934 16,195 +74 Hover/Click
Dec24 240412 5345.25 5363.50 5265.25 5281.50 -77.25 195 3,690 -14 Hover/Click
Mar25 240412 5398.00 5400.00 5335.75 5335.75 -62.25 1 279 +0 Hover/Click
Total Volume and Open Interest 1,764,600 2,080,752 -7,409  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240412 5243.00 5249.00 5150.00 5167.50 -75.75 1,094,613 235,763 -1,098 Hover/Click
Sep24 240412 5300.00 5307.50 5207.00 5225.50 -76.50 2,256 2,579 +370 Hover/Click
Dec24 240412 5360.50 5365.00 5263.50 5281.50 -77.25 97 167 +35 Hover/Click
Mar25 240412 5335.75 5335.75 5335.75 5335.75 -62.25 1 24 +0 Hover/Click
Total Volume and Open Interest 1,096,977 238,534 -693  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240412 18486.25 18507.75 18120.25 18179.25 -305.75 728,802 260,470 +6,021 Hover/Click
Sep24 240412 18727.50 18736.00 18349.50 18407.50 -308.25 1,152 1,817 +156 Hover/Click
Dec24 240412 18850.00 18946.25 18574.00 18622.50 -304.25 39 166 +12 Hover/Click
Total Volume and Open Interest 729,993 262,460 +6,189  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240412 18485.50 18507.75 18120.00 18179.25 -305.75 1,558,409 78,430 +11,098 Hover/Click
Sep24 240412 18705.25 18738.00 18347.00 18407.50 -308.25 3,191 1,737 -7 Hover/Click
Dec24 240412 18935.25 18940.25 18573.75 18622.50 -304.25 112 409 +15 Hover/Click
Total Volume and Open Interest 1,561,713 80,608 +11,107  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240412 2972.30 2976.80 2913.20 2922.60 -48.50 13,493 36,170 +148 Hover/Click
Sep24 240412 2941.20 2991.10 2941.20 2941.20 -48.20 0 2 +0 Hover/Click
Dec24 240412 2959.70 2959.70 2959.70 2959.70 -48.20       Hover/Click
Total Volume and Open Interest 13,493 36,172 +148  
Volatility Index(CBOE)
Apr24 240412 15.00 18.10 15.00 17.09 +2.07 116,706 78,864 -10,381  
May24 240412 15.87 17.95 15.85 17.12 +1.22 106,249 142,568 +4,512  
Jun24 240412 16.51 17.98 16.50 17.53 +1.03 34,525 57,027 +602  
Jul24 240412 17.27 18.42 17.25 18.10 +0.85 16,802 31,287 +327  
Total Volume and Open Interest 293,944 365,684 -4,283  
S & P 600(CME)
Jun24 240412 1280.10 1301.90 1275.70 1280.10 -20.70 1 574 +0  
Sep24 240412 1294.00 1294.00 1294.00 1294.00 -20.90        
Total Volume and Open Interest 1 574 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240412 2057.60 2062.40 2009.80 2019.80 -38.10 247,329 478,438 -7,297 Hover/Click
Sep24 240412 2079.60 2083.40 2031.80 2040.40 -39.30 173 664 +90 Hover/Click
Dec24 240412 2058.40 2058.40 2058.40 2058.40 -40.40       Hover/Click
Total Volume and Open Interest 247,502 479,102 -7,207  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240412 2059.60 2062.30 2009.70 2019.80 -38.10 97,030 23,811 -516 Hover/Click
Sep24 240412 2080.40 2083.20 2032.00 2040.40 -39.30 206 262 +7 Hover/Click
Dec24 240412 2058.40 2058.40 2058.40 2058.40 -40.40 0 13 +0 Hover/Click
Total Volume and Open Interest 97,236 24,102 -509  
Nikkei 225(CME)
Jun24 240412 39735 39995 38830 38900 -765 7,814 16,708 -15  
Sep24 240412 38975 39965 38895 38910 -770 7 11 +2  
Total Volume and Open Interest 7,821 16,719 -13  
Nikkei 225(SGX) Weekly Monthly
Jun24 240412 39415 39810 39100 39580 +135 38,109 106,636 +2,699  
Sep24 240412 39260 39740 39260 39530 +135 6 168 -5  
Dec24 240412 39320 39320 39320 39320 +135 0 4,733 +0  
Total Volume and Open Interest 38,124 115,662 +2,698  
Nikkei 225 Mini(JPX)
Jun24 240412 39450 39810 39100 39550 +140 969,623 362,900 +23,523  
Sep24 240412 39425 39775 39070 39510 +140 16,175 8,575 +588  
Dec24 240412 39165 39540 38860 39300 +150 1,484 4,259 +117  
Total Volume and Open Interest 1,070,354 541,286 +38,741  
Nikkei 225(JPX)
Jun24 240412 39460 39810 39100 39550 +140 56,192 207,495 -356  
Sep24 240412 39400 39750 39090 39510 +140 257 7,770 +343  
Dec24 240412 39030 39450 38880 39300 +150 17 41,509 +3  
Total Volume and Open Interest 56,471 277,610 -107  
Nikkei 225(CME) Yen
Jun24 240412 39700 39965 38790 38865 -770 25,177 48,622 -259  
Sep24 240412 38930 39890 38785 38840 -765 2 8 +0  
Dec24 240412 38840 38840 38840 38840 -820        
Total Volume and Open Interest 25,183 48,632 -260  
Nikkei 225(CME) e-Mini Yen
Jun24 240412 38865 38865 38865 38865 -770 0 1 +0  
Sep24 240412 38840 38840 38840 38840 -765        
Dec24 240412 38840 38840 38840 38840 -820        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240412 8068.0 8121.5 7967.5 8013.5 -13.5 71,115 193,473 +2,504  
May24 240412 8017.0 8047.0 7901.0 7943.5 -12.5 9,369 3,199 +3,122  
Jun24 240412 7871.0 7900.0 7871.0 7900.0 -12.5 20 2,399 -3  
Sep24 240412 7974.0 7974.0 7974.0 7974.0 -13.5        
Dec24 240412 8025.5 8025.5 8025.5 8025.5 -12.0 0 15 +0  
Mar25 240412 8089.0 8089.0 8089.0 8089.0 -9.5        
Total Volume and Open Interest 80,504 199,086 +5,623  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240412 17113 17113 16722 16762 -354 134,471 118,331 +351  
May24 240412 17023 17041 16650 16690 -355 909 7,049 -235  
Jun24 240412 16940 16940 16603 16622 -361 167 5,487 -25  
Total Volume and Open Interest 137,608 140,994 +1,078  
DAX(EUREX) Weekly Monthly
Jun24 240412 18277.0 18395.0 18062.0 18132.0 -49.0 66,112 70,587 -268  
Sep24 240412 18525.0 18525.0 18284.0 18312.0 -51.0 11 56 -3  
Dec24 240412 18481.0 18481.0 18481.0 18481.0 -53.0 0 142 +0  
Total Volume and Open Interest 66,123 70,785 -271  
Mini-DAX(EUREX)
Jun24 240412 18276.0 18395.0 18062.0 18132.0 -49.0 53,569 10,925 +516  
Sep24 240412 18509.0 18550.0 18250.0 18312.0 -51.0 40 62 +10  
Dec24 240412 18481.0 18481.0 18481.0 18481.0 -53.0 0 6 +0  
Total Volume and Open Interest 53,609 10,993 +526  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240412 4950 4979 4879 4900 -17 1,015,278 2,634,650 -12,744  
Sep24 240412 4993 5013 4930 4940 -18 112 5,911 -12  
Dec24 240412 4965 4965 4965 4965 -20 0 25,502 +0  
Total Volume and Open Interest 1,015,390 2,666,128 -12,756  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240412 11403 11457 11266 11298 -62 23,548 167,306 +734  
Sep24 240412 11476 11476 11331 11331 -62 0 60 -1  
Dec24 240412 11366 11366 11366 11366 -61 0 1,201 +0  
Total Volume and Open Interest 23,548 168,575 +733  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240412 7963.50 8068.50 7943.00 8015.00 +74.00 97,283 533,451 +1,079  
Sep24 240412 8038.00 8077.00 8008.50 8044.50 +72.00 6 144 +3  
Dec24 240412 8095.50 8095.50 8095.50 8095.50 +72.00 0 165 +0  
Total Volume and Open Interest 97,289 533,760 +1,082  
SPI 200(SFE) Weekly Monthly
Jun24 240412 7849.0 7849.0 7771.0 7822.0 -27.0 41,740 280,014 -1,949  
Sep24 240412 7789.0 7789.0 7789.0 7789.0 -27.0 0 1 +0  
Dec24 240412 7772.0 7772.0 7772.0 7772.0 -27.0 0 44 +0  
Total Volume and Open Interest 42,134 280,670 -1,892  
FTSE MIB(ISE)
Jun24 240412 33285.00 33505.00 32960.00 33134.00 +47.00 14,814 113,823 -169  
Sep24 240412 33600.00 33620.00 33274.00 33274.00 +47.00 8 81 +10  
Dec24 240412 33207.00 33207.00 33207.00 33207.00 +47.00        
Total Volume and Open Interest 14,822 113,904 -159  
KOSPI 200(KFE)
Jun24 240412 373.65 374.20 368.55 369.35 -3.45 319,635 266,709 -3,095  
Sep24 240412 374.75 375.30 370.50 371.20 -3.30 390 11,022 +81  
Dec24 240412 374.80 374.80 372.20 372.20 -3.20 0 15,889 -335  
Total Volume and Open Interest 320,026 296,853 -3,348  
GSCI(CME) Weekly Monthly
Apr24 240412 599.05 606.45 595.90 596.40 +1.90 120 121 -119  
May24 240412 601.85 606.20 596.00 597.05 +1.80 116 606 +84  
Jun24 240412 599.55 599.55 599.55 599.55 +6.80        
Total Volume and Open Interest 236 727 -35  
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

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.