Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 15, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240415 1173.25 1176.00 1155.50 1158.25 -15.75 160,130 236,195 -10,005 Hover/Click
Jul24 240415 1185.25 1188.50 1169.00 1172.00 -14.75 116,205 319,738 +10,587 Hover/Click
Aug24 240415 1184.25 1186.00 1168.00 1171.50 -13.00 9,122 28,906 +365 Hover/Click
Sep24 240415 1170.50 1172.75 1157.00 1161.00 -10.75 6,399 24,429 +1,068 Hover/Click
Nov24 240415 1175.50 1177.50 1162.25 1167.25 -9.00 40,398 168,275 +5,945 Hover/Click
Jan25 240415 1187.25 1189.50 1174.75 1180.00 -8.50 10,210 22,994 +837 Hover/Click
Mar25 240415 1186.00 1188.75 1175.00 1180.00 -7.50 5,907 34,226 +1,593 Hover/Click
May25 240415 1189.75 1192.25 1178.75 1184.25 -6.50 1,612 12,696 +300 Hover/Click
Jul25 240415 1195.25 1197.50 1184.50 1190.50 -6.00 610 5,398 +131 Hover/Click
Aug25 240415 1182.75 1182.75 1182.75 1182.75 -6.50 2 48 +0 Hover/Click
Sep25 240415 1161.00 1161.00 1161.00 1161.00 -4.25 2 85 +0 Hover/Click
Nov25 240415 1148.25 1152.00 1148.25 1152.00 -6.00 151 5,657 +19 Hover/Click
Jan26 240415 1160.75 1160.75 1160.75 1160.75 -5.75 0 16 +0 Hover/Click
Mar26 240415 1159.50 1159.50 1159.50 1159.50 -5.75 0 26 +0 Hover/Click
Total Volume and Open Interest 350,750 858,962 +10,840  
Soybean Meal(CBOT) Weekly Monthly
May24 240415 343.90 344.60 336.60 338.50 -5.90 120,929 128,279 -3,454 Hover/Click
Jul24 240415 343.20 343.90 337.80 339.60 -4.50 99,683 195,563 +7,359 Hover/Click
Aug24 240415 343.10 343.80 338.10 340.20 -3.90 15,238 27,794 -648 Hover/Click
Sep24 240415 343.60 344.00 338.70 340.60 -3.80 6,469 23,059 -133 Hover/Click
Oct24 240415 343.40 343.40 338.30 340.40 -3.50 5,679 15,755 +766 Hover/Click
Dec24 240415 344.00 346.60 341.30 343.40 -3.60 18,680 63,919 +124 Hover/Click
Jan25 240415 345.00 347.30 342.60 344.50 -3.50 1,936 9,146 +135 Hover/Click
Mar25 240415 344.00 346.90 342.20 344.40 -3.10 1,377 6,312 +70 Hover/Click
May25 240415 344.00 345.80 343.40 345.50 -2.80 309 2,894 +10 Hover/Click
Jul25 240415 346.10 348.60 345.50 347.90 -2.80 461 2,183 +0 Hover/Click
Total Volume and Open Interest 270,778 476,689 +4,229  
Soybean Oil(CBOT) Weekly Monthly
May24 240415 45.90 46.32 45.33 45.47 -0.42 78,513 126,919 -4,442 Hover/Click
Jul24 240415 46.47 46.87 45.88 46.01 -0.44 63,618 206,639 +3,296 Hover/Click
Aug24 240415 46.68 47.05 46.11 46.22 -0.42 11,741 47,071 -323 Hover/Click
Sep24 240415 46.91 47.19 46.27 46.37 -0.41 9,334 31,867 +970 Hover/Click
Oct24 240415 47.00 47.20 46.31 46.42 -0.39 4,250 22,438 -14 Hover/Click
Dec24 240415 47.08 47.43 46.55 46.64 -0.38 21,177 110,299 +943 Hover/Click
Jan25 240415 47.44 47.55 46.69 46.77 -0.39 2,111 13,943 +178 Hover/Click
Mar25 240415 47.37 47.57 46.74 46.81 -0.36 1,210 9,252 +142 Hover/Click
May25 240415 47.51 47.63 46.83 46.89 -0.36 197 2,539 +81 Hover/Click
Jul25 240415 46.89 47.56 46.86 46.92 -0.35 242 2,147 -5 Hover/Click
Total Volume and Open Interest 192,523 577,077 +847  
Canola(WCE) Weekly Monthly
May24 240415 633.1 634.8 619.5 619.9 -14.8 22,959 64,086 -12,343 Hover/Click
Jul24 240415 646.7 646.7 631.0 631.4 -14.9 41,292 124,441 +6,468 Hover/Click
Nov24 240415 654.8 656.8 645.5 645.8 -11.2 9,444 55,758 +305 Hover/Click
Jan25 240415 661.1 661.5 653.1 653.4 -10.2 1,127 5,776 +353 Hover/Click
Mar25 240415 658.9 658.9 656.4 656.4 -9.4 1 464 -1 Hover/Click
May25 240415 656.1 656.1 656.1 656.1 -8.6 0 75 +0 Hover/Click
Total Volume and Open Interest 74,823 250,615 -5,218  
Corn(CBOT) Weekly Monthly
May24 240415 434.50 435.00 430.25 431.50 -4.00 202,052 352,924 -21,967 Hover/Click
Jul24 240415 446.00 447.00 442.25 444.25 -3.00 121,697 537,361 +1,386 Hover/Click
Sep24 240415 455.75 456.25 451.75 453.75 -3.00 27,312 213,073 -283 Hover/Click
Dec24 240415 471.00 471.50 466.75 469.25 -2.75 45,501 341,343 -390 Hover/Click
Mar25 240415 484.00 484.25 480.00 482.50 -2.50 4,280 48,056 +267 Hover/Click
May25 240415 491.50 491.75 487.75 490.25 -2.25 1,430 10,445 +108 Hover/Click
Jul25 240415 496.75 496.75 492.00 494.50 -2.25 1,466 12,413 +237 Hover/Click
Sep25 240415 484.75 485.00 483.50 485.00 -1.75 79 2,463 +35 Hover/Click
Dec25 240415 489.75 490.50 487.75 489.00 -2.00 2,054 24,471 +365 Hover/Click
Mar26 240415 498.00 498.00 497.00 498.00 -1.75 13 614 +7 Hover/Click
Total Volume and Open Interest 405,915 1,544,641 -20,230  
Wheat(CBOT) Weekly Monthly
May24 240415 555.25 556.00 544.25 551.75 -4.25 63,720 81,356 -13,874 Hover/Click
Jul24 240415 569.50 570.25 560.00 567.50 -3.25 61,426 187,038 +4,874 Hover/Click
Sep24 240415 586.25 586.25 576.25 583.75 -2.75 15,302 53,293 +1,664 Hover/Click
Dec24 240415 607.75 608.25 599.75 607.25 -2.50 6,666 54,913 +361 Hover/Click
Mar25 240415 625.00 626.75 618.50 625.50 -2.50 1,057 8,468 -53 Hover/Click
May25 240415 632.75 636.75 629.00 636.00 -2.00 454 2,602 +63 Hover/Click
Total Volume and Open Interest 148,764 390,021 -6,924  
Wheat(KCBT) Weekly Monthly
May24 240415 589.25 590.75 578.25 584.00 -5.75 18,404 52,673 -3,979 Hover/Click
Jul24 240415 587.50 587.75 575.00 580.75 -6.25 20,631 126,859 +3,388 Hover/Click
Sep24 240415 598.25 598.25 585.50 591.50 -6.00 7,149 48,145 +1,167 Hover/Click
Dec24 240415 616.50 616.50 604.25 610.75 -6.00 4,213 33,027 +366 Hover/Click
Mar25 240415 633.00 633.00 620.50 626.75 -6.25 598 2,856 +124 Hover/Click
May25 240415 636.00 636.00 628.50 635.00 -5.75 104 1,105 +20 Hover/Click
Jul25 240415 625.25 629.25 622.00 628.75 -3.75 26 390 +2 Hover/Click
Total Volume and Open Interest 51,127 265,158 +1,088  
Wheat(MGE) Weekly Monthly
May24 240415 642.00 642.00 635.75 637.00 -5.75 4,939 28,988 -1,588 Hover/Click
Jul24 240415 649.00 650.00 643.00 644.00 -6.00 5,090 23,833 +1,307 Hover/Click
Sep24 240415 655.75 659.25 652.75 653.75 -5.25 1,065 8,924 +142 Hover/Click
Dec24 240415 673.00 676.00 669.75 670.50 -5.50 87 5,326 +20 Hover/Click
Mar25 240415 688.00 688.75 685.50 685.75 -5.50 23 483 +6 Hover/Click
May25 240415 693.00 693.00 693.00 693.00 -6.50 7 74 +0 Hover/Click
Total Volume and Open Interest 11,217 67,664 -108  
Oats(CBOT) Weekly Monthly
May24 240415 352.50 363.25 352.50 357.75 +6.25 607 2,653 -276 Hover/Click
Jul24 240415 344.50 350.00 341.50 344.25 +4.00 550 1,881 +24 Hover/Click
Sep24 240415 342.25 342.25 342.25 342.25 +4.00 1 18 +0 Hover/Click
Dec24 240415 349.50 354.00 346.50 346.50 +4.25 66 499 +52 Hover/Click
Total Volume and Open Interest 1,224 5,055 -200  
Rough Rice(CBOT) Weekly Monthly
May24 240415 17.25 18.33 17.25 18.33 +1.10 606 4,102 -246 Hover/Click
Jul24 240415 17.48 18.35 17.30 18.35 +1.10 336 1,997 +147 Hover/Click
Sep24 240415 14.83 14.96 14.83 14.94 +0.13 65 2,452 +31 Hover/Click
Nov24 240415 14.98 15.04 14.98 15.04 +0.11 1 90 +0 Hover/Click
Total Volume and Open Interest 1,008 8,675 -68  
Live Cattle(CME) Weekly Monthly
Apr24 240415 179.400 181.350 179.400 180.300 +1.400 4,068 10,018 -2,298 Hover/Click
Jun24 240415 172.435 175.630 172.330 173.830 +2.345 34,387 116,140 -2,459 Hover/Click
Aug24 240415 169.600 172.435 169.450 171.130 +2.380 14,455 57,545 +518 Hover/Click
Oct24 240415 172.535 175.050 172.450 174.000 +2.215 8,231 40,664 +408 Hover/Click
Dec24 240415 176.850 179.130 176.850 178.250 +1.965 6,423 27,159 +161 Hover/Click
Feb25 240415 180.450 182.450 180.450 181.685 +1.685 2,080 9,909 +153 Hover/Click
Total Volume and Open Interest 71,133 272,603 -3,267  
Feeder Cattle(CME) Weekly Monthly
Apr24 240415 237.850 240.500 237.850 239.550 +1.950 1,242 3,076 -214 Hover/Click
May24 240415 235.200 239.500 234.700 238.000 +3.800 8,094 14,788 -447 Hover/Click
Aug24 240415 246.150 250.650 245.735 249.785 +4.285 5,776 19,331 +552 Hover/Click
Sep24 240415 247.500 251.850 247.500 251.035 +4.085 1,922 5,458 +65 Hover/Click
Oct24 240415 248.500 252.500 248.500 251.685 +3.785 1,183 4,918 -5 Hover/Click
Nov24 240415 248.250 252.250 248.250 251.250 +3.465 583 2,920 +2 Hover/Click
Jan25 240415 245.250 248.700 245.250 247.535 +3.085 302 2,200 -12 Hover/Click
Total Volume and Open Interest 19,130 52,854 -55  
Lean Hogs(CME) Weekly Monthly
May24 240415 94.100 94.600 93.180 94.330 +0.450 1,136 6,414 -418  
Jun24 240415 102.300 102.800 101.080 102.450 +0.370 31,283 106,753 -2,339 Hover/Click
Jul24 240415 104.350 104.750 102.550 103.750 -0.500 9,803 42,037 -1,200 Hover/Click
Aug24 240415 102.330 102.630 100.580 101.580 -0.670 7,237 40,443 -430 Hover/Click
Oct24 240415 85.900 86.150 85.080 85.450 -0.680 6,407 52,590 +265 Hover/Click
Dec24 240415 77.050 77.230 76.550 76.850 -0.430 4,271 36,330 -337 Hover/Click
Feb25 240415 80.100 80.280 79.630 79.930 -0.370 610 7,230 -39 Hover/Click
Apr25 240415 83.800 83.980 83.280 83.700 -0.100 160 2,776 +10 Hover/Click
Total Volume and Open Interest 60,943 295,972 -21,368  
Class III Milk(CME) Weekly Monthly
Apr24 240415 15.44 15.45 15.42 15.44 +0.03 135 4,924 -63 Hover/Click
May24 240415 16.38 16.94 16.35 16.86 +0.47 758 7,049 -130 Hover/Click
Jun24 240415 16.80 17.31 16.80 17.24 +0.47 289 3,669 +90 Hover/Click
Jul24 240415 17.50 17.80 17.46 17.78 +0.37 73 1,850 -22 Hover/Click
Aug24 240415 18.10 18.23 18.02 18.22 +0.24 9 1,339 -1 Hover/Click
Sep24 240415 18.45 18.48 18.45 18.45 +0.07 14 1,216 +5 Hover/Click
Oct24 240415 18.40 18.43 18.40 18.43 +0.06 22 1,054 +7 Hover/Click
Nov24 240415 18.29 18.30 18.29 18.30 +0.06 24 1,094 +5 Hover/Click
Dec24 240415 17.97 17.97 17.97 17.97 unch 21 971 +0 Hover/Click
Jan25 240415 17.88 17.89 17.88 17.88 +0.02 0 605 +0 Hover/Click
Feb25 240415 17.90 17.90 17.90 17.90 unch 0 508 +0 Hover/Click
Mar25 240415 17.90 17.90 17.90 17.90 unch 0 524 +0 Hover/Click
Apr25 240415 17.90 17.90 17.90 17.90 unch 0 375 +0 Hover/Click
Total Volume and Open Interest 1,345 25,842 -109  
Cocoa(ICE) Weekly Monthly
May24 240415 10884 11206 10830 11001 +14 6,464 16,216 -1,342 Hover/Click
Jul24 240415 10396 10760 10355 10559 +84 14,059 57,007 +767 Hover/Click
Sep24 240415 9726 10133 9698 9968 +181 4,184 29,602 +1,370 Hover/Click
Dec24 240415 8640 9044 8640 8901 +212 2,665 34,408 +26 Hover/Click
Mar25 240415 7667 8005 7667 7885 +176 1,178 14,860 +112 Hover/Click
May25 240415 7165 7516 7165 7408 +178 176 6,313 +13 Hover/Click
Jul25 240415 6879 7118 6874 7020 +167 62 4,701 +35 Hover/Click
Total Volume and Open Interest 28,981 163,793 +1,120  
Coffee "C"(ICE) Weekly Monthly
May24 240415 221.65 235.45 219.30 231.55 +6.90 31,234 28,799 -4,897 Hover/Click
Jul24 240415 216.90 230.55 214.80 226.85 +6.40 58,273 118,789 +2,611 Hover/Click
Sep24 240415 215.55 228.35 213.50 225.20 +5.90 15,423 46,038 +769 Hover/Click
Dec24 240415 213.90 226.45 212.25 223.75 +5.35 10,272 30,607 +1,218 Hover/Click
Mar25 240415 213.15 225.50 211.90 223.15 +5.00 3,920 11,176 +749 Hover/Click
May25 240415 211.35 224.05 211.35 222.00 +4.75 1,173 3,960 -22 Hover/Click
Total Volume and Open Interest 121,829 245,139 +831  
Orange Juice(ICE) Weekly Monthly
May24 240415 369.85 376.70 369.25 374.05 +4.55 670 4,489 -133 Hover/Click
Jul24 240415 368.50 375.90 368.20 373.70 +5.70 573 3,030 +211 Hover/Click
Sep24 240415 368.90 371.95 368.75 371.95 +6.35 14 782 +6 Hover/Click
Nov24 240415 367.50 367.50 367.50 367.50 +6.35 0 100 +0 Hover/Click
Jan25 240415 362.50 362.50 362.50 362.50 +6.35 0 44 +0 Hover/Click
Mar25 240415 356.40 356.40 356.40 356.40 +6.35 0 3 +0 Hover/Click
Total Volume and Open Interest 1,257 8,449 +84  
Sugar #11(ICE) Weekly Monthly
May24 240415 20.51 20.60 20.00 20.02 -0.43 75,215 167,803 -12,284 Hover/Click
Jul24 240415 20.19 20.29 19.80 19.82 -0.31 79,452 267,575 +1,931 Hover/Click
Oct24 240415 20.18 20.26 19.81 19.83 -0.27 32,764 155,850 +4,604 Hover/Click
Mar25 240415 20.30 20.41 20.00 20.01 -0.25 15,519 105,925 +470 Hover/Click
May25 240415 19.63 19.69 19.34 19.35 -0.22 7,196 50,057 -390 Hover/Click
Jul25 240415 19.33 19.35 19.05 19.05 -0.19 5,376 30,374 +475 Hover/Click
Oct25 240415 19.34 19.34 19.07 19.07 -0.17 2,405 26,914 -112 Hover/Click
Mar26 240415 19.50 19.50 19.24 19.25 -0.15 966 12,156 +145 Hover/Click
May26 240415 18.86 18.86 18.66 18.69 -0.13 274 4,515 +35 Hover/Click
Total Volume and Open Interest 219,637 829,273 -5,189  
London Cocoa(LCE) Weekly Monthly
May24 240415 8914 9235 8869 9177 +191 1,628 42,822 +59 Hover/Click
Jul24 240415 8558 8956 8519 8873 +233 4,118 44,222 +222 Hover/Click
Sep24 240415 8007 8405 7958 8326 +266 1,865 47,250 +29 Hover/Click
Dec24 240415 7044 7436 7002 7362 +284 4,381 45,996 +568 Hover/Click
Mar25 240415 6206 6536 6206 6490 +248 2,767 43,115 -94 Hover/Click
May25 240415 5886 6144 5880 6114 +252 738 12,466 +82 Hover/Click
Jul25 240415 5669 5833 5550 5821 +289 342 8,719 -184 Hover/Click
Total Volume and Open Interest 16,016 250,549 +680  
London Sugar(LCE) Weekly Monthly
May24 240415 628.00 636.40 613.40 615.20 -13.90 6,414 5,944 -2,733 Hover/Click
Aug24 240415 589.30 589.30 580.00 580.20 -9.00 9,130 40,224 -174 Hover/Click
Oct24 240415 571.30 571.30 559.00 560.00 -9.70 2,285 14,065 +221 Hover/Click
Dec24 240415 554.60 554.60 545.90 546.90 -7.90 1,102 8,388 +151 Hover/Click
Mar25 240415 548.30 548.90 540.10 541.20 -6.80 1,147 9,393 +485 Hover/Click
Total Volume and Open Interest 20,723 82,713 -1,759  
Cotton(ICE) Weekly Monthly
May24 240415 82.60 84.27 82.60 82.93 +0.31 21,652 25,645 -13,482 Hover/Click
Jul24 240415 84.65 86.20 84.43 85.15 +0.56 35,914 92,223 +1,708 Hover/Click
Oct24 240415 81.92 81.92 81.56 81.56 +0.62 21 165 -12 Hover/Click
Dec24 240415 80.03 81.31 79.85 80.57 +0.46 12,250 80,619 -648 Hover/Click
Mar25 240415 81.04 82.43 81.04 81.78 +0.53 1,388 8,992 +222 Hover/Click
May25 240415 82.60 83.35 82.60 82.78 +0.53 274 1,633 -26 Hover/Click
Total Volume and Open Interest 72,026 212,549 -12,095  
Crude Oil(NYM) Weekly Monthly
May24 240415 85.93 86.11 84.05 85.41 -0.25 369,958 157,589 -20,204 Hover/Click
Jun24 240415 84.99 85.50 83.49 84.86 -0.22 245,329 344,982 +11,802 Hover/Click
Jul24 240415 84.40 84.80 82.88 84.20 -0.20 107,341 193,198 +3,221 Hover/Click
Aug24 240415 83.67 84.03 82.21 83.47 -0.18 47,508 86,050 +564 Hover/Click
Sep24 240415 82.78 83.20 81.45 82.65 -0.17 55,782 121,854 -1,514 Hover/Click
Oct24 240415 82.32 82.37 80.69 81.83 -0.13 20,230 69,824 +3,341 Hover/Click
Nov24 240415 81.57 81.57 79.90 81.04 -0.12 13,396 52,679 -1,409 Hover/Click
Dec24 240415 80.90 80.90 79.17 80.27 -0.09 77,783 186,465 -1,163 Hover/Click
Jan25 240415 79.80 79.81 78.47 79.54 -0.05 5,380 41,338 -466 Hover/Click
Feb25 240415 78.87 79.00 77.86 78.84 -0.03 3,070 31,529 +426 Hover/Click
Mar25 240415 78.09 78.51 77.22 78.20 -0.01 8,272 44,716 +1,109 Hover/Click
Apr25 240415 77.57 77.77 76.76 77.61 +0.02 1,486 26,638 +286 Hover/Click
May25 240415 77.40 77.54 76.46 77.07 +0.04 1,550 22,178 +682 Hover/Click
Jun25 240415 76.44 76.85 75.63 76.57 +0.05 20,944 101,299 +1,550 Hover/Click
Jul25 240415 76.06 76.06 75.66 76.06 +0.08 1,156 20,434 +335 Hover/Click
Aug25 240415 75.57 75.57 75.23 75.57 +0.10 365 14,205 +103 Hover/Click
Total Volume and Open Interest 1,025,313 1,802,163 +3,658  
e-miNY Crude Oil(NYM)
May24 240415 86.300 86.300 84.050 85.400 -0.250 11,027 1,687 +7  
Jun24 240415 85.425 85.525 83.500 84.850 -0.225 1,605 438 +29  
Jul24 240415 84.250 84.550 83.000 84.200 -0.200 73 154 +2  
Aug24 240415 83.675 83.775 82.625 83.475 -0.175 6 63 +0  
Sep24 240415 82.950 82.975 81.900 82.650 -0.175 3 77 +1  
Oct24 240415 81.700 82.100 81.100 81.825 -0.125 4 13 +2  
Nov24 240415 81.300 81.325 80.500 81.050 -0.100 18 10 +2  
Dec24 240415 80.475 80.525 79.500 80.275 -0.075 32 181 -5  
Jan25 240415 78.750 79.550 78.650 79.550 -0.050 0 3 +0  
Feb25 240415 78.850 78.850 78.850 78.850 -0.025        
Total Volume and Open Interest 12,769 2,663 +38  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240415 270.00 271.08 261.61 265.42 -3.09 42,431 53,715 -2,034 Hover/Click
Jun24 240415 269.60 270.74 261.98 265.80 -2.66 40,654 75,719 -1,056 Hover/Click
Jul24 240415 270.44 270.44 262.33 266.14 -2.37 17,507 34,186 +628 Hover/Click
Aug24 240415 268.89 270.19 262.61 266.44 -2.12 9,069 26,634 +272 Hover/Click
Sep24 240415 268.99 270.40 263.04 266.80 -2.03 8,155 31,000 +835 Hover/Click
Oct24 240415 269.00 270.23 263.14 266.81 -1.94 3,919 16,494 +204 Hover/Click
Nov24 240415 265.95 269.46 262.68 266.28 -1.85 2,474 17,589 +80 Hover/Click
Dec24 240415 267.51 268.44 261.71 265.22 -1.79 10,056 32,901 -217 Hover/Click
Jan25 240415 264.32 267.53 261.10 264.56 -1.65 1,050 9,751 +74 Hover/Click
Feb25 240415 262.75 265.99 259.89 263.27 -1.47 439 3,715 -16 Hover/Click
Mar25 240415 261.10 263.77 258.03 261.26 -1.33 488 4,228 -160 Hover/Click
Apr25 240415 257.55 260.32 255.76 258.71 -1.20 412 3,967 -42 Hover/Click
May25 240415 255.90 257.50 254.66 257.12 -1.08 207 1,177 -4 Hover/Click
Jun25 240415 254.88 257.95 252.76 255.68 -1.04 572 5,151 +253 Hover/Click
Total Volume and Open Interest 137,836 327,423 -1,006  
RBOB Gasoline(NYM) Weekly Monthly
May24 240415 281.00 282.23 274.19 278.39 -1.90 56,114 101,081 -4,762 Hover/Click
Jun24 240415 277.83 279.68 271.98 275.97 -1.64 63,049 100,403 +2,161 Hover/Click
Jul24 240415 274.84 275.50 268.10 271.84 -1.62 30,128 68,106 -165 Hover/Click
Aug24 240415 268.49 269.34 263.12 266.76 -1.49 14,295 30,059 +45 Hover/Click
Sep24 240415 261.70 262.79 256.73 260.30 -1.42 15,487 37,426 -54 Hover/Click
Oct24 240415 240.39 241.60 236.00 239.59 -1.24 7,389 21,401 +279 Hover/Click
Nov24 240415 231.24 232.98 228.91 232.37 -1.15 4,730 17,389 +821 Hover/Click
Dec24 240415 228.27 229.07 223.76 227.16 -1.13 5,990 25,358 +688 Hover/Click
Jan25 240415 223.74 225.52 221.07 224.34 -1.12 1,828 9,118 +109 Hover/Click
Feb25 240415 223.18 223.98 221.48 223.98 -1.09 650 1,949 -20 Hover/Click
Total Volume and Open Interest 201,424 427,058 -445  
e-miNY RBOB Gasoline(NYM)
May24 240415 280.30 280.30 278.39 278.39 -1.90 1 0 -1  
Jun24 240415 275.97 275.97 275.97 275.97 -1.64        
Jul24 240415 271.84 271.84 271.84 271.84 -1.62        
Aug24 240415 266.76 266.76 266.76 266.76 -1.49        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
May24 240415 1.772 1.792 1.678 1.691 -0.079 162,917 177,709 -20,570 Hover/Click
Jun24 240415 2.035 2.052 1.931 1.946 -0.083 94,165 201,245 +4,664 Hover/Click
Jul24 240415 2.357 2.369 2.259 2.274 -0.076 58,161 248,588 +5,890 Hover/Click
Aug24 240415 2.477 2.477 2.375 2.389 -0.069 20,604 78,529 +4,266 Hover/Click
Sep24 240415 2.458 2.460 2.365 2.378 -0.067 29,317 141,716 -7 Hover/Click
Oct24 240415 2.551 2.556 2.467 2.480 -0.062 21,428 106,508 +941 Hover/Click
Nov24 240415 2.935 2.954 2.881 2.894 -0.052 8,317 52,957 +150 Hover/Click
Dec24 240415 3.513 3.513 3.433 3.445 -0.048 7,560 67,954 +126 Hover/Click
Jan25 240415 3.775 3.775 3.708 3.720 -0.049 12,198 81,197 +912 Hover/Click
Feb25 240415 3.591 3.600 3.546 3.559 -0.050 4,050 37,816 +107 Hover/Click
Mar25 240415 3.234 3.241 3.196 3.207 -0.048 7,395 80,938 +44 Hover/Click
Apr25 240415 3.070 3.070 3.009 3.021 -0.043 8,913 68,229 +1,110 Hover/Click
May25 240415 3.116 3.122 3.086 3.100 -0.035 6,358 29,170 +1,633 Hover/Click
Jun25 240415 3.276 3.285 3.255 3.274 -0.026 1,742 11,087 +576 Hover/Click
Jul25 240415 3.450 3.464 3.433 3.454 -0.020 2,072 20,228 +193 Hover/Click
Aug25 240415 3.491 3.506 3.478 3.499 -0.016 664 8,970 +17 Hover/Click
Total Volume and Open Interest 462,664 1,577,334 +1,888  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240415 90.95 91.05 88.73 90.10 -0.35 401,215 535,181 -22,053 Hover/Click
Jul24 240415 89.76 90.06 87.92 89.25 -0.28 274,793 479,902 +12,873 Hover/Click
Aug24 240415 89.08 89.18 87.14 88.41 -0.24 155,857 212,324 +12,842 Hover/Click
Sep24 240415 88.30 88.40 86.37 87.60 -0.21 95,876 184,222 +5,120 Hover/Click
Oct24 240415 87.50 87.59 85.63 86.82 -0.19 57,199 123,866 +9,273 Hover/Click
Nov24 240415 86.75 86.84 84.93 86.09 -0.16 43,588 89,466 +4,050 Hover/Click
Dec24 240415 86.00 86.10 84.24 85.37 -0.15 118,909 247,029 +1,261 Hover/Click
Jan25 240415 85.29 85.29 83.57 84.66 -0.13 14,158 54,550 +716 Hover/Click
Feb25 240415 84.56 84.57 82.91 83.98 -0.11 12,298 48,614 -215 Hover/Click
Mar25 240415 83.89 83.90 82.29 83.35 -0.08 16,728 45,619 +137 Hover/Click
Apr25 240415 83.10 83.10 81.72 82.76 -0.05 5,901 28,387 +1,062 Hover/Click
May25 240415 82.53 82.53 81.24 82.22 -0.03 5,236 27,807 +820 Hover/Click
Jun25 240415 82.19 82.19 80.75 81.74 unch 26,597 84,023 +505 Hover/Click
Jul25 240415 80.80 81.28 80.80 81.28 +0.03 1,252 14,229 +595 Hover/Click
Total Volume and Open Interest 1,276,519 2,468,508 +29,468  
Gas Oil(ICE) Weekly Monthly
May24 240415 840.00 840.00 807.25 814.25 -25.25 78,228 145,039 -11,732 Hover/Click
Jun24 240415 835.75 836.75 806.75 813.75 -22.75 67,692 151,651 +562 Hover/Click
Jul24 240415 834.50 834.50 805.75 812.75 -21.00 31,062 87,130 +1,466 Hover/Click
Aug24 240415 823.00 827.00 804.50 811.50 -19.75 16,222 56,419 +911 Hover/Click
Sep24 240415 823.25 825.25 803.00 810.25 -19.00 22,043 73,401 +2,737 Hover/Click
Oct24 240415 821.50 823.50 802.00 809.00 -18.50 8,988 48,217 +425 Hover/Click
Nov24 240415 815.50 815.75 797.00 803.75 -17.75 4,712 29,563 +32 Hover/Click
Dec24 240415 806.75 808.50 789.50 796.25 -16.50 24,010 95,596 +1,277 Hover/Click
Jan25 240415 801.75 801.75 786.25 792.75 -16.00 1,806 22,259 +183 Hover/Click
Feb25 240415 792.00 794.00 783.25 789.75 -15.00 872 11,742 -76 Hover/Click
Total Volume and Open Interest 263,706 804,905 -2,580  
WTI Crude Oil(ICE) Weekly Monthly
May24 240415 86.25 86.30 84.06 85.41 -0.25 38,023 57,357 +2,190 Hover/Click
Jun24 240415 85.67 85.78 83.51 84.86 -0.22 73,343 106,722 -2,911 Hover/Click
Jul24 240415 85.00 85.12 82.91 84.20 -0.20 64,201 70,493 +1,297 Hover/Click
Aug24 240415 84.31 84.39 82.35 83.47 -0.18 50,126 32,104 +356 Hover/Click
Sep24 240415 83.53 83.61 81.50 82.65 -0.17 34,336 47,656 +2,458 Hover/Click
Oct24 240415 82.71 82.79 81.01 81.83 -0.13 11,876 14,188 +316 Hover/Click
Nov24 240415 81.96 82.04 80.33 81.04 -0.12 4,939 14,218 -39 Hover/Click
Dec24 240415 79.63 80.27 79.35 80.27 -0.09 21,225 93,866 +1,141 Hover/Click
Jan25 240415 79.54 79.54 79.54 79.54 -0.05 712 10,084 +65 Hover/Click
Feb25 240415 78.84 78.84 78.84 78.84 -0.03 361 4,536 -13 Hover/Click
Mar25 240415 77.59 78.20 77.59 78.20 -0.01 1,161 7,343 +326 Hover/Click
Apr25 240415 77.02 77.61 77.02 77.61 +0.02 79 3,391 +34 Hover/Click
May25 240415 77.07 77.07 77.07 77.07 +0.04 181 3,203 +84 Hover/Click
Jun25 240415 76.05 76.57 76.05 76.57 +0.05 4,541 22,241 +1,029 Hover/Click
Jul25 240415 76.06 76.06 76.06 76.06 +0.08 143 4,097 +0 Hover/Click
Aug25 240415 75.57 75.57 75.57 75.57 +0.10 29 3,474 +19 Hover/Click
Total Volume and Open Interest 313,345 594,809 +7,342  
US Dollar Index(ICE) Weekly Monthly
Jun24 240415 105.830 106.045 105.640 105.997 +0.165 15,714 41,571 -213 Hover/Click
Sep24 240415 105.380 105.622 105.270 105.622 +0.180 67 496 -11 Hover/Click
Dec24 240415 105.272 105.272 105.272 105.272 +0.180 0 5 +0 Hover/Click
Total Volume and Open Interest 15,781 42,072 -224  
Australian Dollar(CME) Weekly Monthly
Jun24 240415 64.76 65.05 64.49 64.54 -0.15 128,206 212,495 +7,178 Hover/Click
Sep24 240415 65.05 65.21 64.65 64.70 -0.15 189 731 +19 Hover/Click
Dec24 240415 65.03 65.35 64.84 64.84 -0.15 71 770 +71 Hover/Click
Total Volume and Open Interest 129,285 215,282 +7,416  
British Pound(CME) Weekly Monthly
Jun24 240415 124.46 125.03 124.40 124.47 -0.02 130,983 219,913 +758 Hover/Click
Sep24 240415 124.94 125.10 124.54 124.56 -0.02 118 3,388 -19 Hover/Click
Dec24 240415 124.66 125.20 124.64 124.66 -0.02 2 1,100 +1 Hover/Click
Total Volume and Open Interest 131,722 226,406 +684  
Canadian Dollar(CME) Weekly Monthly
Jun24 240415 72.68 72.93 72.57 72.58 -0.04 98,258 221,290 +5,857 Hover/Click
Sep24 240415 72.81 73.04 72.69 72.70 -0.04 1,071 4,485 +453 Hover/Click
Dec24 240415 72.97 73.11 72.82 72.82 -0.04 99 1,743 +97 Hover/Click
Mar25 240415 73.22 73.30 72.96 72.96 -0.03 21 260 +19 Hover/Click
Total Volume and Open Interest 99,988 228,591 +6,399  
Japanese Yen(CME) Weekly Monthly
Jun24 240415 65.89 65.94 65.38 65.48 -0.43 185,960 322,137 -6,534 Hover/Click
Sep24 240415 66.79 66.82 66.27 66.36 -0.44 274 1,615 -45 Hover/Click
Dec24 240415 67.58 67.58 67.17 67.24 -0.44 10 518 -7 Hover/Click
Total Volume and Open Interest 188,521 328,678 -6,378  
Swiss Franc(CME) Weekly Monthly
Jun24 240415 110.26 110.50 110.05 110.35 +0.08 29,617 91,684 +167 Hover/Click
Sep24 240415 111.20 111.61 111.20 111.51 +0.09 33 387 -31 Hover/Click
Dec24 240415 112.40 112.71 112.40 112.70 +0.10 0 90 +0 Hover/Click
Total Volume and Open Interest 29,650 92,242 +136  
EuroFX(CME) Weekly Monthly
Jun24 240415 106.67 106.93 106.48 106.53 -0.15 282,189 655,578 +9,725 Hover/Click
Sep24 240415 107.11 107.37 106.94 106.98 -0.14 2,113 3,641 +294 Hover/Click
Dec24 240415 107.63 107.87 107.47 107.48 -0.15 113 2,160 -1 Hover/Click
Total Volume and Open Interest 286,440 665,227 +10,016  
Mexican Peso(CME) Weekly Monthly
Jun24 240415 593.00 598.25 591.00 592.13 -1.63 125,015 295,311 -12,521 Hover/Click
Sep24 240415 584.25 589.50 583.13 583.63 -1.63 15 14 +11 Hover/Click
Total Volume and Open Interest 125,108 295,453 -12,509  
Brazilian Real(CME) Weekly Monthly
May24 240415 194.15 195.50 191.45 192.70 -1.85 19,085 55,262 +1,522  
Jun24 240415 193.75 195.00 191.00 192.25 -1.90 243 420 +13 Hover/Click
Jul24 240415 191.85 191.85 191.85 191.85 -1.85        
Aug24 240415 191.25 191.25 191.25 191.25 -1.80        
Total Volume and Open Interest 19,328 55,682 +1,535  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240415 116~010 116~010 113~290 114~090 -1~300 450,942 1,540,612 +4,355 Hover/Click
Sep24 240415 115~210 115~230 114~000 114~100 -1~300 118 886 +27 Hover/Click
Dec24 240415 115~000 115~000 114~100 114~100 -1~300 5 18 +0 Hover/Click
Total Volume and Open Interest 451,065 1,541,516 +4,382  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240415 108~215 108~220 107~185 107~285 -0~255 2,503,302 4,417,169 +1,061 Hover/Click
Sep24 240415 108~250 108~270 107~280 108~050 -0~270 172 1,316 +50 Hover/Click
Dec24 240415 108~195 108~195 108~195 108~195 -0~270       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240415 105~174 105~184 104~284 105~044 -0~136 1,419,143 6,043,995 -47,275 Hover/Click
Sep24 240415 105~202 105~202 105~074 105~150 -0~152 2,525 4,891 +2,475 Hover/Click
Dec24 240415 105~300 105~300 105~300 105~300 -0~152       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240415 101~220 101~226 101~146 101~186 -0~032 754,796 3,955,265 +13,105 Hover/Click
Sep24 240415 101~250 101~291 101~250 101~286 -0~036 6 29 +0 Hover/Click
Dec24 240415 102~093 102~093 102~093 102~093 -0~036       Hover/Click
Total Volume and Open Interest 754,802 3,955,294 +13,105  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240415 94.955 94.960 94.930 94.945 -0.020 79,292 283,937 -265  
Sep24 240415 95.155 95.160 95.115 95.135 -0.035 82,617 216,122 -459  
Dec24 240415 95.370 95.375 95.310 95.340 -0.050 114,674 340,272 -4,297  
Mar25 240415 95.555 95.555 95.475 95.510 -0.065 78,078 182,362 +539  
Jun25 240415 95.720 95.720 95.625 95.660 -0.080 75,886 172,454 -5,914  
Sep25 240415 95.845 95.850 95.755 95.790 -0.090 40,902 129,675 -115  
Dec25 240415 95.970 95.970 95.875 95.905 -0.095 58,804 167,758 -3,878  
Mar26 240415 96.055 96.055 95.965 95.995 -0.100 25,635 95,371 -1,731  
Jun26 240415 96.140 96.140 96.045 96.070 -0.105 17,357 65,723 -1,112  
Sep26 240415 96.205 96.205 96.105 96.135 -0.105 14,473 51,701 -105  
Dec26 240415 96.255 96.255 96.160 96.185 -0.105 17,160 57,352 +162  
Mar27 240415 96.285 96.295 96.200 96.225 -0.105 13,557 53,700 +1,042  
Jun27 240415 96.315 96.320 96.230 96.255 -0.105 6,773 37,906 +564  
Sep27 240415 96.330 96.345 96.245 96.270 -0.110 5,470 28,041 +183  
Dec27 240415 96.335 96.345 96.250 96.275 -0.110 8,320 36,485 +743  
Mar28 240415 96.340 96.350 96.255 96.280 -0.110 4,773 14,798 +217  
Jun28 240415 96.355 96.355 96.265 96.285 -0.110 2,228 6,501 +51  
Sep28 240415 96.360 96.360 96.265 96.285 -0.115 1,179 3,457 -22  
Total Volume and Open Interest 679,443 2,190,060 -17,602  
Ultra T-Bond(CBOT)
Jun24 240415 122~28 123~01 120~09 120~15 -2~27 354,888 1,615,528 +952  
Sep24 240415 120~24 120~24 120~24 120~24 -2~27 0 36 +0  
Dec24 240415 121~30 121~30 121~30 121~30 -2~27        
Total Volume and Open Interest 354,888 1,615,564 +952  
Ultra 10-Yr T-Note(CBOT)
Jun24 240415 111~265 111~265 110~140 110~240 -1~035 578,722 2,064,553 +10,611  
Sep24 240415 111~000 111~030 111~000 111~030 -1~035        
Dec24 240415 111~140 111~140 111~140 111~140 -1~035        
Total Volume and Open Interest 578,722 2,064,553 +10,611  
30 Day Federal Funds(CBOT)
Apr24 240415 94.673 94.673 94.670 94.673 unch 28,318 513,308 -1,867  
May24 240415 94.690 94.690 94.675 94.680 -0.005 136,979 485,775 -26,554  
Jun24 240415 94.725 94.725 94.700 94.710 -0.015 12,729 102,568 +2,584  
Jul24 240415 94.755 94.755 94.720 94.730 -0.020 73,067 323,590 +10,894  
Aug24 240415 94.850 94.850 94.790 94.815 -0.030 64,192 172,971 -847  
Sep24 240415 94.900 94.900 94.830 94.860 -0.030 3,968 33,629 -212  
Total Volume and Open Interest 380,642 1,858,330 -11,912  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240415 144.47 144.65 144.33 144.40 -0.04 1,333 12,403 -215 Hover/Click
Sep24 240415 144.40 144.40 144.40 144.40 -0.04       Hover/Click
Dec24 240415 143.50 143.50 143.50 143.50 -0.04       Hover/Click
Total Volume and Open Interest 1,333 12,403 -215  
Euro-Buxl(EUREX)
Jun24 240415 133.80 134.00 131.74 132.22 -2.18 133,239 236,286 -3,562  
Sep24 240415 133.58 133.58 133.58 133.58 -2.20 0 2 +0  
Dec24 240415 133.70 133.70 133.70 133.70 -2.38        
Total Volume and Open Interest 133,239 236,288 -3,562  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240415 132.46 132.55 131.58 131.81 -0.90 1,275,690 1,497,427 +36,543 Hover/Click
Sep24 240415 132.81 132.81 132.47 132.53 -0.89 45 469 +7 Hover/Click
Dec24 240415 132.05 132.05 132.05 132.05 -0.98       Hover/Click
Total Volume and Open Interest 1,275,735 1,497,896 +36,550  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240415 117.79 117.88 117.37 117.51 -0.43 875,334 1,361,303 +13,127 Hover/Click
Sep24 240415 116.94 116.94 116.94 116.94 -0.43 0 102 +0 Hover/Click
Dec24 240415 118.76 118.76 118.76 118.76 -0.53       Hover/Click
Total Volume and Open Interest 875,334 1,361,405 +13,127  
Euro-Schatz(EUREX)
Jun24 240415 105.60 105.64 105.47 105.54 -0.10 967,415 2,499,141 +25,170  
Sep24 240415 105.94 105.94 105.94 105.94 -0.11        
Dec24 240415 105.49 105.49 105.49 105.49 -0.12        
Total Volume and Open Interest 967,415 2,499,141 +25,170  
3-Mth Euribor(EUREX)
Jun24 240415 96.310 96.315 96.305 96.315 -0.005 3,447 5,174 +630  
Sep24 240415 96.625 96.635 96.595 96.615 -0.025 5,504 2,573 +154  
Dec24 240415 96.900 96.900 96.850 96.865 -0.045 35,296 3,263 +130  
Total Volume and Open Interest 100,890 42,496 +2,550  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240415 97~16 97~16 96~23 96~28 -1~02 243,850 626,904 -10,329 Hover/Click
Sep24 240415 97~00 97~00 96~31 96~31 -1~03 5 322 -1 Hover/Click
Total Volume and Open Interest 243,855 627,226 -10,330  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240415 96.315 96.320 96.300 96.315 -0.005 330,257 706,415 -20,137  
Sep24 240415 96.635 96.640 96.590 96.610 -0.025 245,070 449,031 +10,128  
Dec24 240415 96.895 96.910 96.835 96.860 -0.045 236,467 482,635 -3,681  
Total Volume and Open Interest 1,825,421 4,230,950 -12,004  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240415 95.67 95.70 95.67 95.68 +0.01 42,847 295,084 +3,417  
Sep24 240415 95.70 95.76 95.70 95.73 +0.03 90,897 285,624 +14,120  
Dec24 240415 95.79 95.85 95.78 95.82 +0.04 70,352 258,102 +9,634  
Mar25 240415 95.87 95.96 95.87 95.91 +0.04 35,295 140,666 +5,414  
Jun25 240415 95.96 96.05 95.96 96.00 +0.04 23,897 118,914 +2,978  
Sep25 240415 96.03 96.13 96.03 96.06 +0.03 23,040 98,501 -2,968  
Dec25 240415 96.08 96.18 96.08 96.11 +0.03 21,292 92,626 +320  
Mar26 240415 96.09 96.19 96.09 96.13 +0.03 7,166 44,697 +851  
Jun26 240415 96.18 96.19 96.13 96.13 +0.03 65 4,702 +20  
Sep26 240415 96.14 96.15 96.10 96.10 +0.03 31 873 +31  
Total Volume and Open Interest 314,900 1,340,248 +33,817  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240415 95.73 95.82 95.72 95.73 unch 221,120 1,059,098 +3,228  
Sep24 240415 95.73 95.73 95.73 95.73 unch        
Total Volume and Open Interest 221,120 1,059,098 +3,228  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240415 96.17 96.25 96.17 96.18 +0.01 196,030 770,989 -6,537  
Sep24 240415 96.18 96.18 96.18 96.18 +0.01        
Total Volume and Open Interest 196,030 770,989 -6,537  
Gold(CMX) Weekly Monthly
Apr24 240415 2362.1 2384.7 2326.0 2365.8 +9.6 584 654 +84 Hover/Click
Jun24 240415 2369.4 2404.3 2340.2 2383.0 +8.9 479,894 416,507 -15,410 Hover/Click
Aug24 240415 2392.1 2426.1 2362.3 2405.1 +8.8 26,722 54,368 +5,377 Hover/Click
Oct24 240415 2414.4 2446.8 2385.0 2427.4 +9.0 1,644 11,584 +141 Hover/Click
Dec24 240415 2436.5 2470.6 2408.8 2450.1 +9.0 4,666 21,565 -83 Hover/Click
Feb25 240415 2458.9 2488.0 2430.8 2472.6 +9.6 1,228 2,684 +386 Hover/Click
Apr25 240415 2489.5 2510.0 2489.5 2492.1 +9.8 174 1,713 +119 Hover/Click
Jun25 240415 2500.0 2512.2 2500.0 2512.2 +9.8 3 1,210 -1 Hover/Click
Aug25 240415 2533.0 2535.1 2528.5 2531.3 +9.8 2 15 +2 Hover/Click
Oct25 240415 2550.3 2550.3 2550.3 2550.3 +9.8 0 24 +0 Hover/Click
Dec25 240415 2564.2 2567.5 2552.0 2567.5 +9.8 46 1,552 -3 Hover/Click
Feb26 240415 2586.7 2586.7 2586.7 2586.7 +9.8       Hover/Click
Total Volume and Open Interest 517,162 513,870 -9,407  
Silver(CMX) Weekly Monthly
May24 240415 2820.0 2898.0 2766.5 2871.7 +38.7 191,811 84,760 -7,089 Hover/Click
Jul24 240415 2840.0 2925.5 2793.5 2899.2 +38.5 29,221 66,937 +2,686 Hover/Click
Sep24 240415 2882.0 2952.0 2829.0 2928.1 +38.4 3,637 10,112 +191 Hover/Click
Dec24 240415 2918.0 2993.5 2868.5 2969.0 +39.0 1,835 10,928 +45 Hover/Click
Mar25 240415 2953.5 3010.5 2953.5 3008.7 +39.7 136 1,044 +102 Hover/Click
May25 240415 2986.0 3031.4 2986.0 3031.4 +40.1 0 16 +0 Hover/Click
Jul25 240415 3053.6 3053.6 3053.6 3053.6 +40.1 0 33 +0 Hover/Click
Total Volume and Open Interest 227,833 174,962 -3,919  
Platinum(NYMEX) Weekly Monthly
Apr24 240415 969.8 969.8 969.8 969.8 -20.7 0 6 +0 Hover/Click
Jul24 240415 992.7 998.7 972.0 981.0 -20.7 44,899 72,439 +490 Hover/Click
Oct24 240415 1002.0 1007.0 983.0 991.1 -21.1 1,536 8,163 +296 Hover/Click
Jan25 240415 1013.5 1019.0 993.3 1000.9 -21.3 414 1,251 +110 Hover/Click
Total Volume and Open Interest 47,440 82,522 +927  
Palladium(NYMEX) Weekly Monthly
Jun24 240415 1063.00 1070.00 1027.00 1043.90 -15.60 5,776 19,596 -112 Hover/Click
Sep24 240415 1061.50 1063.00 1039.00 1052.40 -15.90 283 749 +133 Hover/Click
Dec24 240415 1055.00 1059.30 1055.00 1059.30 -16.10 5 7 +0 Hover/Click
Total Volume and Open Interest 6,289 20,591 +246  
Copper(CMX) Weekly Monthly
May24 240415 435.25 439.65 427.05 437.90 +12.05 159,226 115,829 -5,502 Hover/Click
Jul24 240415 437.55 442.15 430.15 440.35 +11.40 47,144 108,117 +4,701 Hover/Click
Sep24 240415 439.70 443.55 432.40 442.30 +10.90 6,624 36,303 +553 Hover/Click
Dec24 240415 443.25 445.00 435.20 444.15 +9.90 3,316 26,004 +495 Hover/Click
Mar25 240415 444.00 445.30 438.65 444.95 +8.95 291 2,795 +92 Hover/Click
Total Volume and Open Interest 218,291 298,337 +334  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240415 38150 38637 37911 37993 -245 184,075 93,859 -646 Hover/Click
Sep24 240415 38620 39017 38315 38385 -240 143 283 +13 Hover/Click
Dec24 240415 39300 39300 38390 38390 -245 2 5 -1 Hover/Click
Mar25 240415 38555 39127 38555 38555 -260 0 1 +0 Hover/Click
Total Volume and Open Interest 184,220 94,148 -634  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240415 38151 38638 37911 37993 -245 150,268 18,000 +772 Hover/Click
Sep24 240415 38667 39017 38312 38385 -240 590 326 -9 Hover/Click
Dec24 240415 38390 38990 38390 38390 -245 0 5 +0 Hover/Click
Mar25 240415 38555 39121 38555 38555 -260       Hover/Click
Total Volume and Open Interest 150,858 18,331 +763  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240415 5166.50 5213.25 5094.00 5104.00 -63.50 2,005,106 2,074,844 +15,006 Hover/Click
Sep24 240415 5226.00 5271.00 5151.75 5161.25 -64.25 3,006 16,853 +658 Hover/Click
Dec24 240415 5285.50 5327.75 5208.25 5216.25 -65.25 320 3,548 -142 Hover/Click
Mar25 240415 5371.75 5371.75 5270.75 5270.75 -65.00 1 279 +0 Hover/Click
Total Volume and Open Interest 2,008,499 2,096,265 +15,513  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240415 5166.25 5213.50 5094.00 5104.00 -63.50 1,214,069 236,893 +1,130 Hover/Click
Sep24 240415 5225.25 5271.75 5151.75 5161.25 -64.25 2,538 2,109 -470 Hover/Click
Dec24 240415 5280.75 5325.00 5209.50 5216.25 -65.25 151 172 +5 Hover/Click
Mar25 240415 5320.00 5359.00 5270.75 5270.75 -65.00 0 24 +0 Hover/Click
Total Volume and Open Interest 1,216,759 239,200 +666  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240415 18151.00 18350.75 17841.50 17876.25 -303.00 787,334 251,637 -8,833 Hover/Click
Sep24 240415 18353.25 18577.50 18069.75 18103.75 -303.75 813 1,876 +59 Hover/Click
Dec24 240415 18640.25 18794.25 18301.50 18321.50 -301.00 18 167 +1 Hover/Click
Total Volume and Open Interest 788,165 253,687 -8,773  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240415 18151.75 18351.00 17841.50 17876.25 -303.00 1,598,155 70,326 -8,104 Hover/Click
Sep24 240415 18372.50 18577.75 18069.50 18103.75 -303.75 3,666 1,673 -64 Hover/Click
Dec24 240415 18613.25 18786.50 18300.00 18321.50 -301.00 93 434 +25 Hover/Click
Total Volume and Open Interest 1,601,917 72,465 -8,143  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240415 2927.30 2955.70 2881.80 2891.10 -31.50 12,295 36,088 -82 Hover/Click
Sep24 240415 2909.90 2971.80 2909.90 2909.90 -31.30 0 2 +0 Hover/Click
Dec24 240415 2929.30 2929.30 2929.30 2929.30 -30.40       Hover/Click
Total Volume and Open Interest 12,295 36,090 -82  
Volatility Index(CBOE)
Apr24 240415 17.05 18.55 15.95 18.41 +1.32 200,025 62,923 -15,941  
May24 240415 17.15 18.12 16.45 18.01 +0.89 252,667 168,529 +25,961  
Jun24 240415 17.60 18.30 16.97 18.24 +0.71 79,094 60,823 +3,796  
Jul24 240415 18.12 18.75 17.60 18.63 +0.53 38,425 34,341 +3,054  
Total Volume and Open Interest 617,116 383,237 +17,553  
S & P 600(CME)
Jun24 240415 1268.40 1291.90 1263.30 1268.40 -11.70 0 574 +0  
Sep24 240415 1282.00 1282.00 1282.00 1282.00 -12.00        
Total Volume and Open Interest 0 574 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240415 2019.80 2035.80 1982.20 1991.00 -28.80 212,766 480,439 +2,001 Hover/Click
Sep24 240415 2036.60 2056.10 2004.20 2011.60 -28.80 203 675 +11 Hover/Click
Dec24 240415 2029.50 2029.50 2029.50 2029.50 -28.90       Hover/Click
Total Volume and Open Interest 212,969 481,114 +2,012  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240415 2019.90 2035.70 1982.30 1991.00 -28.80 80,968 22,533 -1,278 Hover/Click
Sep24 240415 2038.00 2056.90 2003.80 2011.60 -28.80 539 273 +11 Hover/Click
Dec24 240415 2029.50 2029.50 2029.50 2029.50 -28.90 0 13 +0 Hover/Click
Total Volume and Open Interest 81,507 22,835 -1,267  
Nikkei 225(CME)
Jun24 240415 38900 39540 38660 38735 -165 8,431 16,226 -482  
Sep24 240415 39120 39550 38730 38770 -140 1 10 -1  
Total Volume and Open Interest 8,432 16,236 -483  
Nikkei 225(SGX) Weekly Monthly
Jun24 240415 39615 39625 38795 39240 -340 33,767 106,953 +317  
Sep24 240415 38940 39190 38940 39190 -340 3 172 +4  
Dec24 240415 38975 38975 38975 38975 -345 0 4,733 +0  
Total Volume and Open Interest 33,770 115,054 -608  
Nikkei 225 Mini(JPX)
Jun24 240415 39565 39580 38790 39230 -320 851,610 371,531 +8,631  
Sep24 240415 39535 39545 38775 39200 -310 15,831 8,427 -148  
Dec24 240415 39300 39305 38560 38980 -320 1,485 4,134 -125  
Total Volume and Open Interest 895,759 425,804 -115,482  
Nikkei 225(JPX)
Jun24 240415 39560 39570 38790 39230 -320 50,659 209,185 +1,690  
Sep24 240415 39520 39540 38800 39200 -310 280 7,771 +1  
Dec24 240415 39320 39320 38600 38980 -320 37 41,323 -186  
Total Volume and Open Interest 50,988 279,113 +1,503  
Nikkei 225(CME) Yen
Jun24 240415 38900 39510 38635 38705 -160 32,283 47,938 -684  
Sep24 240415 38865 39460 38640 38680 -160 14 19 +11  
Dec24 240415 38750 38750 38750 38750 -90        
Total Volume and Open Interest 32,297 47,959 -673  
Nikkei 225(CME) e-Mini Yen
Jun24 240415 38705 38705 38705 38705 -160 0 1 +0  
Sep24 240415 38680 38680 38680 38680 -160        
Dec24 240415 38750 38750 38750 38750 -90        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240415 8025.5 8130.5 7981.5 8046.5 +33.0 67,750 201,414 +7,941  
May24 240415 7957.0 8052.5 7915.0 7976.5 +33.0 1,547 12,675 +9,476  
Jun24 240415 7979.0 7979.0 7921.0 7932.5 +32.5 14 2,420 +21  
Sep24 240415 8005.5 8005.5 8005.5 8005.5 +31.5        
Dec24 240415 8054.0 8054.0 8054.0 8054.0 +28.5 0 15 +0  
Mar25 240415 8110.5 8110.5 8110.5 8110.5 +21.5        
Total Volume and Open Interest 69,311 216,524 +17,438  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240415 16759 16759 16365 16597 -165 132,878 122,548 +4,217  
May24 240415 16663 16673 16300 16522 -168 2,263 7,541 +492  
Jun24 240415 16593 16593 16252 16455 -167 314 5,459 -28  
Total Volume and Open Interest 135,682 145,789 +4,795  
DAX(EUREX) Weekly Monthly
Jun24 240415 18110.0 18424.0 18100.0 18227.0 +95.0 67,167 70,027 -560  
Sep24 240415 18429.0 18429.0 18309.0 18409.0 +97.0 17 56 +0  
Dec24 240415 18574.0 18574.0 18574.0 18574.0 +93.0 0 142 +0  
Total Volume and Open Interest 67,184 70,225 -560  
Mini-DAX(EUREX)
Jun24 240415 18108.0 18423.0 18100.0 18227.0 +95.0 49,912 10,361 -564  
Sep24 240415 18398.0 18583.0 18310.0 18409.0 +97.0 71 90 +28  
Dec24 240415 18574.0 18574.0 18574.0 18574.0 +93.0 0 6 +0  
Total Volume and Open Interest 49,983 10,457 -536  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240415 4899 4990 4893 4932 +32 1,150,120 2,650,388 +15,738  
Sep24 240415 4945 5030 4943 4972 +32 164 5,932 +21  
Dec24 240415 4999 4999 4999 4999 +34 0 25,502 +0  
Total Volume and Open Interest 1,150,284 2,681,887 +15,759  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240415 11344 11393 11240 11309 +11 26,266 168,108 +802  
Sep24 240415 11357 11412 11332 11342 +11 2 60 +0  
Dec24 240415 11377 11377 11377 11377 +11 0 1,201 +0  
Total Volume and Open Interest 26,268 169,377 +802  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240415 7977.50 8031.50 7920.50 7978.50 -36.50 125,293 538,882 +5,431  
Sep24 240415 7979.00 8010.00 7961.00 8010.00 -34.50 13 151 +7  
Dec24 240415 8061.00 8061.00 8061.00 8061.00 -34.50 0 165 +0  
Total Volume and Open Interest 125,306 539,198 +5,438  
SPI 200(SFE) Weekly Monthly
Jun24 240415 7824.0 7860.0 7760.0 7788.0 -34.0 40,746 277,697 -2,317  
Sep24 240415 7755.0 7755.0 7755.0 7755.0 -34.0 48 48 +47  
Dec24 240415 7738.0 7738.0 7738.0 7738.0 -34.0 0 44 +0  
Total Volume and Open Interest 41,159 278,352 -2,318  
FTSE MIB(ISE)
Jun24 240415 33180.00 33660.00 33050.00 33323.00 +189.00 13,402 114,488 +665  
Sep24 240415 33390.00 33785.00 33200.00 33463.00 +189.00 14 87 +6  
Dec24 240415 33396.00 33396.00 33396.00 33396.00 +189.00        
Total Volume and Open Interest 13,416 114,575 +671  
KOSPI 200(KFE)
Jun24 240415 366.50 367.55 362.55 367.20 -2.15 253,025 257,173 -9,536  
Sep24 240415 368.50 369.35 364.75 369.10 -2.10 259 11,034 +12  
Dec24 240415 368.60 370.75 368.60 370.75 -1.45 6 15,712 -177  
Total Volume and Open Interest 253,290 286,902 -9,951  
GSCI(CME) Weekly Monthly
May24 240415 597.95 597.95 591.60 597.25 +0.20 14 604 -2  
Jun24 240415 599.75 599.75 599.75 599.75 +0.20        
Jul24 240415 602.25 602.25 602.25 602.25          
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?

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!