Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 16, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240416 1157.25 1163.00 1143.25 1145.00 -13.25 134,465 226,026 -10,169 Hover/Click
Jul24 240416 1171.50 1177.25 1158.00 1160.00 -12.00 89,743 328,761 +9,023 Hover/Click
Aug24 240416 1169.00 1176.50 1158.75 1160.75 -10.75 8,350 29,097 +191 Hover/Click
Sep24 240416 1160.75 1165.50 1149.50 1151.25 -9.75 6,564 24,486 +57 Hover/Click
Nov24 240416 1166.25 1172.00 1156.50 1158.50 -8.75 25,429 168,523 +248 Hover/Click
Jan25 240416 1178.25 1184.25 1169.25 1171.25 -8.75 5,015 23,602 +608 Hover/Click
Mar25 240416 1178.00 1184.00 1169.00 1170.75 -9.25 2,662 34,641 +415 Hover/Click
May25 240416 1182.00 1188.00 1173.75 1175.75 -8.50 1,589 13,090 +394 Hover/Click
Jul25 240416 1193.25 1193.25 1179.75 1182.50 -8.00 289 5,512 +114 Hover/Click
Aug25 240416 1175.25 1175.25 1175.25 1175.25 -7.50 0 48 +0 Hover/Click
Sep25 240416 1151.75 1153.50 1151.75 1153.50 -7.50 0 85 +0 Hover/Click
Nov25 240416 1147.75 1153.25 1142.75 1145.50 -6.50 63 5,685 +28 Hover/Click
Jan26 240416 1154.25 1154.25 1154.25 1154.25 -6.50 0 16 +0 Hover/Click
Mar26 240416 1153.00 1153.00 1153.00 1153.00 -6.50 0 26 +0 Hover/Click
Total Volume and Open Interest 274,169 859,871 +909  
Soybean Meal(CBOT) Weekly Monthly
May24 240416 338.60 341.50 335.20 335.30 -3.20 76,055 112,593 -15,686 Hover/Click
Jul24 240416 339.70 341.80 336.50 336.80 -2.80 72,186 200,862 +5,299 Hover/Click
Aug24 240416 340.20 342.10 337.20 337.30 -2.90 11,414 27,015 -779 Hover/Click
Sep24 240416 340.60 342.40 337.70 337.80 -2.80 4,206 23,767 +708 Hover/Click
Oct24 240416 340.40 342.20 337.40 337.70 -2.70 2,488 15,919 +164 Hover/Click
Dec24 240416 343.40 345.40 340.50 340.70 -2.70 10,527 64,443 +524 Hover/Click
Jan25 240416 344.90 346.40 341.60 341.80 -2.70 2,094 9,118 -28 Hover/Click
Mar25 240416 345.00 346.20 341.30 341.40 -3.00 876 6,527 +215 Hover/Click
May25 240416 346.70 347.10 342.30 342.30 -3.20 317 3,037 +143 Hover/Click
Jul25 240416 349.10 349.50 344.80 344.80 -3.10 107 2,218 +35 Hover/Click
Total Volume and Open Interest 180,286 467,285 -9,404  
Soybean Oil(CBOT) Weekly Monthly
May24 240416 45.40 45.44 44.57 44.91 -0.56 70,441 123,364 -3,555 Hover/Click
Jul24 240416 45.95 45.99 45.12 45.48 -0.53 65,094 216,654 +10,015 Hover/Click
Aug24 240416 46.11 46.20 45.37 45.69 -0.53 11,022 47,777 +706 Hover/Click
Sep24 240416 46.36 46.36 45.56 45.83 -0.54 7,128 32,684 +817 Hover/Click
Oct24 240416 46.30 46.38 45.59 45.83 -0.59 4,959 22,284 -154 Hover/Click
Dec24 240416 46.56 46.65 45.83 46.03 -0.61 17,171 112,048 +1,749 Hover/Click
Jan25 240416 46.69 46.77 46.00 46.19 -0.58 2,403 14,143 +200 Hover/Click
Mar25 240416 46.77 46.80 46.11 46.27 -0.54 1,059 9,146 -106 Hover/Click
May25 240416 46.60 46.61 46.26 46.42 -0.47 194 2,595 +56 Hover/Click
Jul25 240416 46.80 46.80 46.36 46.51 -0.41 35 2,137 -10 Hover/Click
Total Volume and Open Interest 179,544 586,810 +9,733  
Canola(WCE) Weekly Monthly
May24 240416 619.8 626.3 611.7 612.5 -7.4 19,864 55,600 -8,486 Hover/Click
Jul24 240416 631.5 638.1 622.7 623.5 -7.9 40,211 139,949 +15,508 Hover/Click
Nov24 240416 645.7 652.6 639.3 640.0 -5.8 11,318 56,689 +931 Hover/Click
Jan25 240416 653.2 659.3 647.3 648.0 -5.4 916 5,974 +198 Hover/Click
Mar25 240416 652.2 652.2 651.3 651.3 -5.1 40 456 -8 Hover/Click
May25 240416 650.8 650.8 650.8 650.8 -5.3 0 75 +0 Hover/Click
Total Volume and Open Interest 72,349 258,758 +8,143  
Corn(CBOT) Weekly Monthly
May24 240416 431.25 432.25 428.50 431.00 -0.50 152,252 332,425 -20,499 Hover/Click
Jul24 240416 444.00 445.25 440.25 442.75 -1.50 103,077 548,008 +10,647 Hover/Click
Sep24 240416 453.75 454.25 449.50 451.75 -2.00 21,233 215,925 +2,852 Hover/Click
Dec24 240416 469.25 470.00 465.50 467.25 -2.00 33,972 338,534 -2,809 Hover/Click
Mar25 240416 482.50 483.00 478.50 480.25 -2.25 2,140 47,986 -70 Hover/Click
May25 240416 489.25 490.50 486.50 487.75 -2.50 888 10,826 +381 Hover/Click
Jul25 240416 493.75 494.75 490.75 492.25 -2.25 421 12,482 +69 Hover/Click
Sep25 240416 481.50 483.25 481.50 482.50 -2.50 1 2,463 +0 Hover/Click
Dec25 240416 488.75 489.25 486.00 487.25 -1.75 481 24,468 -3 Hover/Click
Mar26 240416 496.50 496.50 495.25 496.50 -1.50 0 614 +0 Hover/Click
Total Volume and Open Interest 314,480 1,535,210 -9,431  
Wheat(CBOT) Weekly Monthly
May24 240416 550.75 557.00 542.50 549.75 -2.00 46,713 71,661 -9,695 Hover/Click
Jul24 240416 566.50 572.75 558.50 564.75 -2.75 48,692 194,545 +7,507 Hover/Click
Sep24 240416 583.75 588.50 575.25 580.75 -3.00 12,753 54,882 +1,589 Hover/Click
Dec24 240416 606.50 611.75 598.50 603.00 -4.25 5,035 55,093 +180 Hover/Click
Mar25 240416 625.75 629.75 617.50 621.25 -4.25 955 8,539 +71 Hover/Click
May25 240416 636.00 640.25 628.00 631.75 -4.25 319 2,731 +129 Hover/Click
Total Volume and Open Interest 114,586 389,791 -230  
Wheat(KCBT) Weekly Monthly
May24 240416 584.75 591.75 578.75 587.50 +3.50 15,088 48,889 -3,784 Hover/Click
Jul24 240416 581.75 589.00 574.25 583.00 +2.25 22,563 128,763 +1,904 Hover/Click
Sep24 240416 592.50 599.25 585.00 593.75 +2.25 5,476 47,369 -776 Hover/Click
Dec24 240416 611.75 618.25 604.25 612.50 +1.75 3,750 33,021 -6 Hover/Click
Mar25 240416 630.25 634.25 620.75 628.00 +1.25 811 3,042 +186 Hover/Click
May25 240416 636.25 641.75 628.50 635.50 +0.50 93 1,113 +8 Hover/Click
Jul25 240416 629.75 634.75 622.50 628.50 -0.25 42 378 -12 Hover/Click
Total Volume and Open Interest 47,837 262,689 -2,469  
Wheat(MGE) Weekly Monthly
May24 240416 637.00 651.25 635.00 638.25 +1.25 5,391 27,651 -1,337 Hover/Click
Jul24 240416 644.25 659.50 642.25 645.00 +1.00 5,225 25,569 +1,736 Hover/Click
Sep24 240416 656.50 669.25 653.00 655.75 +2.00 723 8,989 +65 Hover/Click
Dec24 240416 673.00 685.00 670.75 673.00 +2.50 202 5,343 +17 Hover/Click
Mar25 240416 692.00 698.00 688.25 688.25 +2.50 5 482 -1 Hover/Click
May25 240416 697.50 697.50 697.50 697.50 +4.50 1 74 +0 Hover/Click
Total Volume and Open Interest 11,547 68,144 +480  
Oats(CBOT) Weekly Monthly
May24 240416 357.50 361.75 345.00 346.00 -11.75 513 2,430 -223 Hover/Click
Jul24 240416 345.00 348.75 336.00 336.75 -7.50 454 1,882 +1 Hover/Click
Sep24 240416 338.00 338.00 338.00 338.00 -4.25 0 18 +0 Hover/Click
Dec24 240416 343.00 343.25 340.00 341.75 -4.75 31 525 +26 Hover/Click
Total Volume and Open Interest 998 4,859 -196  
Rough Rice(CBOT) Weekly Monthly
May24 240416 18.42 18.92 18.20 18.36 +0.03 1,358 3,365 -737 Hover/Click
Jul24 240416 18.33 18.76 18.08 18.22 -0.14 941 2,425 +428 Hover/Click
Sep24 240416 14.86 14.93 14.86 14.90 -0.04 152 2,550 +98 Hover/Click
Nov24 240416 14.98 15.02 14.98 15.02 -0.02 21 102 +12 Hover/Click
Total Volume and Open Interest 2,472 8,476 -199  
Live Cattle(CME) Weekly Monthly
Apr24 240416 180.580 181.650 179.580 181.500 +1.200 1,722 9,143 -875 Hover/Click
Jun24 240416 174.035 175.850 172.880 175.735 +1.905 34,984 116,117 -23 Hover/Click
Aug24 240416 171.330 173.350 170.485 172.935 +1.805 13,995 57,641 +96 Hover/Click
Oct24 240416 174.300 176.250 173.450 175.800 +1.800 8,360 41,188 +524 Hover/Click
Dec24 240416 178.450 180.330 177.700 179.985 +1.735 6,459 26,740 -419 Hover/Click
Feb25 240416 181.935 183.535 181.080 183.235 +1.550 1,973 10,128 +219 Hover/Click
Total Volume and Open Interest 68,573 272,392 -211  
Feeder Cattle(CME) Weekly Monthly
Apr24 240416 239.550 241.450 238.685 240.350 +0.800 1,120 2,818 -258 Hover/Click
May24 240416 238.130 241.485 236.880 240.985 +2.985 8,337 13,983 -805 Hover/Click
Aug24 240416 250.035 252.600 248.600 252.350 +2.565 6,412 20,238 +907 Hover/Click
Sep24 240416 250.950 253.785 249.900 253.600 +2.565 1,908 5,656 +198 Hover/Click
Oct24 240416 251.435 254.435 250.535 254.285 +2.600 987 4,783 -135 Hover/Click
Nov24 240416 251.435 254.000 250.035 253.735 +2.485 470 2,891 -29 Hover/Click
Jan25 240416 247.650 250.285 246.830 250.080 +2.545 105 2,201 +1 Hover/Click
Total Volume and Open Interest 19,358 52,733 -121  
Lean Hogs(CME) Weekly Monthly
May24 240416 94.450 95.700 94.250 94.730 +0.400 796 6,247 -167  
Jun24 240416 102.500 104.200 102.180 102.830 +0.380 33,872 102,842 -3,911 Hover/Click
Jul24 240416 103.850 105.050 103.250 104.030 +0.280 13,050 41,420 -617 Hover/Click
Aug24 240416 101.850 103.000 101.480 101.600 +0.020 7,866 40,057 -386 Hover/Click
Oct24 240416 85.530 86.380 85.400 85.550 +0.100 4,365 52,835 +245 Hover/Click
Dec24 240416 76.880 77.580 76.630 76.750 -0.100 4,750 36,539 +209 Hover/Click
Feb25 240416 80.130 80.730 79.780 80.000 +0.070 583 7,295 +65 Hover/Click
Apr25 240416 83.700 84.450 83.580 83.730 +0.030 371 2,860 +84 Hover/Click
Total Volume and Open Interest 65,745 291,485 -4,487  
Class III Milk(CME) Weekly Monthly
Apr24 240416 15.44 15.49 15.43 15.47 +0.03 138 4,985 +61 Hover/Click
May24 240416 16.97 17.33 16.91 17.31 +0.45 985 6,718 -331 Hover/Click
Jun24 240416 17.37 17.65 17.32 17.65 +0.41 288 3,795 +126 Hover/Click
Jul24 240416 17.85 18.13 17.84 18.07 +0.29 51 1,868 +18 Hover/Click
Aug24 240416 18.23 18.44 18.19 18.42 +0.20 72 1,330 -9 Hover/Click
Sep24 240416 18.50 18.61 18.50 18.61 +0.16 4 1,218 +2 Hover/Click
Oct24 240416 18.50 18.64 18.44 18.64 +0.21 9 1,061 +7 Hover/Click
Nov24 240416 18.28 18.39 18.28 18.39 +0.09 3 1,094 +0 Hover/Click
Dec24 240416 18.15 18.15 18.15 18.15 +0.18 0 971 +0 Hover/Click
Jan25 240416 18.00 18.03 18.00 18.02 +0.14 0 605 +0 Hover/Click
Feb25 240416 17.92 18.03 17.92 18.02 +0.12 0 508 +0 Hover/Click
Mar25 240416 17.99 18.05 17.99 17.99 +0.09 0 524 +0 Hover/Click
Apr25 240416 17.90 17.90 17.90 17.90 unch 0 375 +0 Hover/Click
Total Volume and Open Interest 1,550 25,716 -126  
Cocoa(ICE) Weekly Monthly
May24 240416 11063 11085 9988 10243 -758 5,550 13,893 -2,323 Hover/Click
Jul24 240416 10650 10650 9603 9819 -740 13,361 56,743 -264 Hover/Click
Sep24 240416 10043 10085 9120 9331 -637 5,107 29,929 +327 Hover/Click
Dec24 240416 8956 9039 8229 8431 -470 3,581 34,440 +32 Hover/Click
Mar25 240416 7982 8028 7322 7501 -384 2,317 15,129 +269 Hover/Click
May25 240416 7507 7569 6906 7058 -350 683 6,223 -90 Hover/Click
Jul25 240416 7055 7168 6592 6724 -296 288 4,755 +54 Hover/Click
Total Volume and Open Interest 31,044 161,820 -1,973  
Coffee "C"(ICE) Weekly Monthly
May24 240416 235.75 239.50 232.85 236.75 +5.20 15,671 19,585 -9,214 Hover/Click
Jul24 240416 230.60 232.50 225.55 228.40 +1.55 39,748 122,872 +4,083 Hover/Click
Sep24 240416 228.45 230.00 223.75 226.85 +1.65 12,639 46,743 +705 Hover/Click
Dec24 240416 224.85 228.05 222.60 225.50 +1.75 8,758 31,764 +1,157 Hover/Click
Mar25 240416 225.45 226.95 222.15 224.80 +1.65 2,397 11,307 +131 Hover/Click
May25 240416 224.60 225.65 221.35 223.50 +1.50 921 3,890 -70 Hover/Click
Total Volume and Open Interest 82,231 243,357 -1,782  
Orange Juice(ICE) Weekly Monthly
May24 240416 372.75 372.75 364.05 364.05 -10.00 1,378 3,971 -518 Hover/Click
Jul24 240416 372.80 372.80 363.70 363.70 -10.00 1,209 3,635 +605 Hover/Click
Sep24 240416 362.00 362.60 361.95 362.60 -9.35 22 788 +6 Hover/Click
Nov24 240416 359.20 359.20 359.20 359.20 -8.30 0 100 +0 Hover/Click
Jan25 240416 354.15 354.15 354.15 354.15 -8.35 0 44 +0 Hover/Click
Mar25 240416 348.05 348.05 348.05 348.05 -8.35 0 3 +0 Hover/Click
Total Volume and Open Interest 2,609 8,542 +93  
Sugar #11(ICE) Weekly Monthly
May24 240416 20.05 20.05 19.28 19.63 -0.39 80,806 126,791 -41,012 Hover/Click
Jul24 240416 19.86 19.86 19.15 19.53 -0.29 69,212 285,695 +18,120 Hover/Click
Oct24 240416 19.84 19.86 19.21 19.52 -0.31 23,043 159,014 +3,164 Hover/Click
Mar25 240416 20.04 20.05 19.46 19.70 -0.31 12,504 106,830 +905 Hover/Click
May25 240416 19.40 19.40 18.83 19.02 -0.33 3,622 50,188 +131 Hover/Click
Jul25 240416 19.12 19.12 18.57 18.67 -0.38 2,441 30,929 +555 Hover/Click
Oct25 240416 19.16 19.16 18.63 18.71 -0.36 1,308 26,841 -73 Hover/Click
Mar26 240416 19.23 19.26 18.87 18.93 -0.32 515 12,236 +80 Hover/Click
May26 240416 18.66 18.70 18.37 18.45 -0.24 295 4,454 -61 Hover/Click
Total Volume and Open Interest 194,935 810,765 -18,508  
London Cocoa(LCE) Weekly Monthly
May24 240416 9238 9312 8600 8646 -531 2,316 43,071 +249 Hover/Click
Jul24 240416 8882 9025 8302 8348 -525 5,637 44,083 -139 Hover/Click
Sep24 240416 8326 8463 7765 7812 -514 3,014 46,893 -357 Hover/Click
Dec24 240416 7371 7499 6916 6982 -380 2,844 45,890 -106 Hover/Click
Mar25 240416 6524 6588 6085 6150 -340 3,028 43,185 +70 Hover/Click
May25 240416 6176 6201 5719 5772 -342 1,045 12,545 +79 Hover/Click
Jul25 240416 5876 5917 5449 5503 -318 716 8,493 -226 Hover/Click
Total Volume and Open Interest 19,296 250,341 -208  
London Sugar(LCE) Weekly Monthly
Aug24 240416 580.30 580.30 565.60 570.00 -10.20 8,660 39,324 -900 Hover/Click
Oct24 240416 559.80 559.80 545.60 550.00 -10.00 2,026 14,261 +196 Hover/Click
Dec24 240416 546.10 546.20 534.70 538.80 -8.10 1,109 8,397 +9 Hover/Click
Mar25 240416 540.00 540.80 530.60 533.90 -7.30 1,050 9,968 +575 Hover/Click
May25 240416 537.50 537.50 529.40 531.30 -7.50 199 2,631 +92 Hover/Click
Total Volume and Open Interest 13,204 76,817 -5,896  
Cotton(ICE) Weekly Monthly
May24 240416 83.07 83.40 79.50 81.29 -1.64 15,084 19,380 -6,265 Hover/Click
Jul24 240416 85.15 85.58 81.44 83.09 -2.06 26,369 93,493 +1,270 Hover/Click
Oct24 240416 80.50 80.50 79.00 79.05 -2.51 3 163 -2 Hover/Click
Dec24 240416 80.54 80.92 78.14 79.14 -1.43 7,977 80,930 +311 Hover/Click
Mar25 240416 82.07 82.12 79.50 80.46 -1.32 1,138 9,266 +274 Hover/Click
May25 240416 83.08 83.14 80.81 81.46 -1.32 151 1,674 +41 Hover/Click
Total Volume and Open Interest 50,977 208,252 -4,297  
Crude Oil(NYM) Weekly Monthly
May24 240416 85.70 86.18 84.75 85.36 -0.05 343,894 131,608 -25,981 Hover/Click
Jun24 240416 85.16 85.60 84.22 84.83 -0.03 253,335 363,059 +18,077 Hover/Click
Jul24 240416 84.50 84.90 83.62 84.22 +0.02 103,704 193,233 +35 Hover/Click
Aug24 240416 83.74 84.10 82.94 83.51 +0.04 44,245 88,832 +2,782 Hover/Click
Sep24 240416 82.90 83.24 82.16 82.73 +0.08 41,539 122,753 +899 Hover/Click
Oct24 240416 82.17 82.34 81.37 81.92 +0.09 14,554 70,714 +890 Hover/Click
Nov24 240416 81.33 81.51 80.60 81.15 +0.11 8,239 53,007 +328 Hover/Click
Dec24 240416 80.47 80.79 79.85 80.40 +0.13 53,790 185,758 -707 Hover/Click
Jan25 240416 79.83 79.91 79.22 79.67 +0.13 4,324 40,915 -423 Hover/Click
Feb25 240416 79.12 79.22 78.62 78.98 +0.14 2,027 31,287 -242 Hover/Click
Mar25 240416 78.48 78.61 77.93 78.35 +0.15 8,048 45,044 +328 Hover/Click
Apr25 240416 77.88 77.97 77.39 77.76 +0.15 1,262 26,559 -79 Hover/Click
May25 240416 77.23 77.23 77.23 77.23 +0.16 702 22,278 +100 Hover/Click
Jun25 240416 76.77 77.00 76.29 76.73 +0.16 16,064 100,842 -457 Hover/Click
Jul25 240416 76.38 76.40 76.23 76.23 +0.17 348 20,493 +59 Hover/Click
Aug25 240416 75.75 75.75 75.75 75.75 +0.18 361 14,218 +13 Hover/Click
Total Volume and Open Interest 930,490 1,800,696 -1,467  
e-miNY Crude Oil(NYM)
May24 240416 85.650 86.175 84.725 85.350 -0.050 11,828 1,462 -225  
Jun24 240416 85.125 85.575 84.225 84.825 -0.025 2,786 560 +122  
Jul24 240416 84.525 84.850 83.775 84.225 +0.025 83 153 -1  
Aug24 240416 83.200 83.675 83.200 83.500 +0.025 27 63 +0  
Sep24 240416 83.125 83.125 82.700 82.725 +0.075 8 80 +3  
Oct24 240416 82.000 82.000 81.900 81.925 +0.100 8 9 -4  
Nov24 240416 81.475 81.500 81.100 81.150 +0.100 14 9 -1  
Dec24 240416 80.475 80.500 79.900 80.400 +0.125 7 181 +0  
Jan25 240416 79.675 79.675 79.675 79.675 +0.125 5 2 -1  
Feb25 240416 78.975 78.975 78.975 78.975 +0.125        
Total Volume and Open Interest 14,771 2,557 -106  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240416 266.54 267.71 262.43 265.13 -0.29 39,560 48,934 -4,781 Hover/Click
Jun24 240416 266.51 267.99 263.27 265.78 -0.02 41,467 78,909 +3,190 Hover/Click
Jul24 240416 267.22 268.15 263.85 266.27 +0.13 18,670 36,783 +2,597 Hover/Click
Aug24 240416 267.89 268.29 264.26 266.63 +0.19 8,530 26,696 +62 Hover/Click
Sep24 240416 267.92 268.55 264.70 266.89 +0.09 10,617 32,215 +1,215 Hover/Click
Oct24 240416 267.68 268.42 264.78 266.80 -0.01 4,364 16,605 +111 Hover/Click
Nov24 240416 267.21 267.71 264.31 266.25 -0.03 3,008 17,880 +291 Hover/Click
Dec24 240416 265.90 266.68 263.27 265.20 -0.02 12,072 33,510 +609 Hover/Click
Jan25 240416 264.94 265.85 262.70 264.54 -0.02 1,819 9,854 +103 Hover/Click
Feb25 240416 261.92 264.46 261.48 263.29 +0.02 1,598 3,521 -194 Hover/Click
Mar25 240416 260.49 262.34 259.58 261.34 +0.08 942 4,529 +301 Hover/Click
Apr25 240416 258.70 258.92 257.88 258.83 +0.12 346 3,954 -13 Hover/Click
May25 240416 256.79 258.29 256.76 257.22 +0.10 384 1,281 +104 Hover/Click
Jun25 240416 254.80 256.81 254.05 255.74 +0.06 1,158 5,362 +211 Hover/Click
Total Volume and Open Interest 144,951 331,293 +3,870  
RBOB Gasoline(NYM) Weekly Monthly
May24 240416 279.48 282.39 277.82 282.23 +3.84 46,650 93,368 -7,713 Hover/Click
Jun24 240416 276.86 279.26 275.33 279.11 +3.14 53,933 102,733 +2,330 Hover/Click
Jul24 240416 272.88 274.52 271.11 274.32 +2.48 21,285 68,488 +382 Hover/Click
Aug24 240416 268.32 269.27 265.92 268.93 +2.17 9,952 30,160 +101 Hover/Click
Sep24 240416 261.87 262.82 259.40 262.45 +2.15 9,039 36,986 -440 Hover/Click
Oct24 240416 240.56 241.71 238.53 241.47 +1.88 4,528 21,362 -39 Hover/Click
Nov24 240416 232.86 234.19 231.42 233.96 +1.59 2,810 17,707 +318 Hover/Click
Dec24 240416 227.78 228.94 225.91 228.68 +1.52 4,485 25,645 +287 Hover/Click
Jan25 240416 224.79 225.82 223.10 225.62 +1.28 789 9,000 -118 Hover/Click
Feb25 240416 224.96 225.07 223.48 225.07 +1.09 252 1,944 -5 Hover/Click
Total Volume and Open Interest 155,331 422,377 -4,681  
e-miNY RBOB Gasoline(NYM)
May24 240416 282.20 282.23 282.20 282.23 +3.84 1 1 +1  
Jun24 240416 279.11 279.11 279.11 279.11 +3.14        
Jul24 240416 274.32 274.32 274.32 274.32 +2.48        
Aug24 240416 268.93 268.93 268.93 268.93 +2.17        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
May24 240416 1.695 1.802 1.649 1.732 +0.041 170,569 164,034 -13,675 Hover/Click
Jun24 240416 1.946 2.046 1.907 1.988 +0.042 105,811 216,074 +14,829 Hover/Click
Jul24 240416 2.267 2.374 2.246 2.323 +0.049 60,349 250,841 +2,253 Hover/Click
Aug24 240416 2.379 2.490 2.360 2.442 +0.053 22,234 79,311 +782 Hover/Click
Sep24 240416 2.373 2.482 2.354 2.434 +0.056 25,858 142,890 +1,174 Hover/Click
Oct24 240416 2.477 2.581 2.458 2.535 +0.055 26,220 104,468 -2,040 Hover/Click
Nov24 240416 2.893 2.986 2.870 2.944 +0.050 10,401 53,378 +421 Hover/Click
Dec24 240416 3.439 3.523 3.419 3.493 +0.048 8,110 67,619 -335 Hover/Click
Jan25 240416 3.712 3.786 3.693 3.762 +0.042 11,216 81,378 +181 Hover/Click
Feb25 240416 3.553 3.619 3.532 3.596 +0.037 1,998 37,902 +86 Hover/Click
Mar25 240416 3.201 3.264 3.180 3.243 +0.036 10,457 80,720 -218 Hover/Click
Apr25 240416 3.010 3.068 2.991 3.053 +0.032 13,175 70,896 +2,667 Hover/Click
May25 240416 3.091 3.140 3.070 3.127 +0.027 2,883 29,343 +173 Hover/Click
Jun25 240416 3.263 3.313 3.246 3.299 +0.025 953 11,091 +4 Hover/Click
Jul25 240416 3.448 3.493 3.431 3.479 +0.025 1,958 20,163 -65 Hover/Click
Aug25 240416 3.486 3.536 3.460 3.522 +0.023 782 9,054 +84 Hover/Click
Total Volume and Open Interest 484,311 1,584,767 +7,433  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240416 90.43 90.84 89.41 90.02 -0.08 410,360 513,520 -21,661 Hover/Click
Jul24 240416 89.57 89.95 88.65 89.23 -0.02 262,786 500,165 +20,263 Hover/Click
Aug24 240416 88.71 89.08 87.88 88.43 +0.02 123,355 219,623 +7,299 Hover/Click
Sep24 240416 87.91 88.23 87.13 87.65 +0.05 91,528 188,623 +4,401 Hover/Click
Oct24 240416 87.21 87.40 86.38 86.90 +0.08 37,993 120,589 -3,277 Hover/Click
Nov24 240416 86.48 86.66 85.66 86.20 +0.11 28,039 88,839 -627 Hover/Click
Dec24 240416 85.65 85.92 84.96 85.51 +0.14 106,427 248,207 +1,178 Hover/Click
Jan25 240416 85.03 85.15 84.28 84.82 +0.16 11,755 54,914 +364 Hover/Click
Feb25 240416 84.34 84.49 83.62 84.14 +0.16 8,569 47,204 -1,410 Hover/Click
Mar25 240416 83.65 83.83 83.00 83.50 +0.15 12,851 45,756 +137 Hover/Click
Apr25 240416 83.14 83.22 82.46 82.91 +0.15 3,331 28,808 +421 Hover/Click
May25 240416 82.51 82.67 81.94 82.38 +0.16 4,254 29,415 +1,608 Hover/Click
Jun25 240416 82.05 82.18 81.45 81.91 +0.17 23,555 83,529 -494 Hover/Click
Jul25 240416 81.20 81.46 81.20 81.46 +0.18 1,667 14,962 +733 Hover/Click
Total Volume and Open Interest 1,170,988 2,482,540 +14,032  
Gas Oil(ICE) Weekly Monthly
May24 240416 821.50 825.75 810.00 817.75 +3.50 89,867 134,226 -10,813 Hover/Click
Jun24 240416 820.50 824.75 810.50 817.50 +3.75 78,620 160,831 +9,180 Hover/Click
Jul24 240416 819.50 823.25 810.25 816.75 +4.00 41,110 89,286 +2,156 Hover/Click
Aug24 240416 818.25 821.50 809.75 815.50 +4.00 18,134 56,177 -242 Hover/Click
Sep24 240416 816.50 819.75 808.50 814.25 +4.00 21,729 73,641 +240 Hover/Click
Oct24 240416 815.00 817.00 807.50 813.00 +4.00 7,168 48,312 +95 Hover/Click
Nov24 240416 809.50 812.00 802.25 807.75 +4.00 5,028 30,387 +824 Hover/Click
Dec24 240416 801.75 804.75 794.75 800.50 +4.25 22,905 94,831 -765 Hover/Click
Jan25 240416 799.00 799.25 792.50 797.00 +4.25 2,461 22,019 -240 Hover/Click
Feb25 240416 792.25 795.75 789.25 793.75 +4.00 1,027 11,833 +91 Hover/Click
Total Volume and Open Interest 298,273 807,808 +2,903  
WTI Crude Oil(ICE) Weekly Monthly
May24 240416 85.80 86.18 84.76 85.36 -0.05 32,531 51,311 -6,046 Hover/Click
Jun24 240416 85.28 85.61 84.25 84.83 -0.03 65,123 100,132 -6,590 Hover/Click
Jul24 240416 84.67 84.88 83.66 84.22 +0.02 56,199 73,238 +2,745 Hover/Click
Aug24 240416 84.05 84.05 82.94 83.51 +0.04 37,606 30,325 -1,779 Hover/Click
Sep24 240416 83.26 83.26 82.18 82.73 +0.08 28,459 47,119 -537 Hover/Click
Oct24 240416 81.69 82.10 81.56 81.92 +0.09 11,798 13,870 -318 Hover/Click
Nov24 240416 81.11 81.15 81.04 81.15 +0.11 3,863 14,661 +443 Hover/Click
Dec24 240416 80.80 80.80 79.90 80.40 +0.13 16,017 92,566 -1,300 Hover/Click
Jan25 240416 79.67 79.67 79.67 79.67 +0.13 612 10,197 +113 Hover/Click
Feb25 240416 78.98 78.98 78.98 78.98 +0.14 290 4,506 -30 Hover/Click
Mar25 240416 77.93 78.52 77.93 78.35 +0.15 2,485 8,320 +977 Hover/Click
Apr25 240416 77.76 77.76 77.76 77.76 +0.15 72 3,364 -27 Hover/Click
May25 240416 77.23 77.23 77.23 77.23 +0.16 19 3,203 +0 Hover/Click
Jun25 240416 76.90 76.90 76.68 76.74 +0.17 2,375 22,485 +244 Hover/Click
Jul25 240416 76.23 76.23 76.23 76.23 +0.17 99 4,097 +0 Hover/Click
Aug25 240416 75.75 75.75 75.75 75.75 +0.18 65 3,526 +52 Hover/Click
Total Volume and Open Interest 260,317 582,776 -12,033  
US Dollar Index(ICE) Weekly Monthly
Jun24 240416 105.990 106.325 105.870 106.065 +0.068 12,782 42,728 +1,157 Hover/Click
Sep24 240416 105.615 105.950 105.500 105.690 +0.068 35 503 +7 Hover/Click
Dec24 240416 105.340 105.340 105.340 105.340 +0.067 0 5 +0 Hover/Click
Total Volume and Open Interest 12,817 43,236 +1,164  
Australian Dollar(CME) Weekly Monthly
Jun24 240416 64.57 64.57 64.01 64.25 -0.29 117,756 224,046 +11,551 Hover/Click
Sep24 240416 64.71 64.71 64.20 64.41 -0.29 153 675 -56 Hover/Click
Dec24 240416 64.80 64.85 64.40 64.55 -0.29 9 779 +9 Hover/Click
Total Volume and Open Interest 118,317 226,080 +10,798  
British Pound(CME) Weekly Monthly
Jun24 240416 124.49 124.76 124.10 124.43 -0.04 127,616 220,755 +842 Hover/Click
Sep24 240416 124.51 124.72 124.23 124.52 -0.04 21 3,381 -7 Hover/Click
Dec24 240416 124.57 124.89 124.34 124.60 -0.06 0 1,100 +0 Hover/Click
Total Volume and Open Interest 127,956 226,172 -234  
Canadian Dollar(CME) Weekly Monthly
Jun24 240416 72.60 72.67 72.29 72.48 -0.10 98,137 224,721 +3,431 Hover/Click
Sep24 240416 72.73 72.78 72.42 72.61 -0.09 469 4,565 +80 Hover/Click
Dec24 240416 72.80 72.89 72.58 72.75 -0.07 22 1,731 -12 Hover/Click
Mar25 240416 72.82 73.02 72.73 72.90 -0.06 3 262 +2 Hover/Click
Total Volume and Open Interest 98,853 232,060 +3,469  
Japanese Yen(CME) Weekly Monthly
Jun24 240416 65.47 65.61 65.22 65.28 -0.20 174,797 325,349 +3,212 Hover/Click
Sep24 240416 66.35 66.49 66.11 66.17 -0.19 505 1,715 +100 Hover/Click
Dec24 240416 67.16 67.24 67.01 67.04 -0.20 153 426 -92 Hover/Click
Total Volume and Open Interest 176,553 330,984 +2,306  
Swiss Franc(CME) Weekly Monthly
Jun24 240416 110.49 110.53 110.16 110.39 +0.04 26,917 92,993 +1,309 Hover/Click
Sep24 240416 111.41 111.63 111.33 111.56 +0.05 11 396 +9 Hover/Click
Dec24 240416 112.69 112.80 112.54 112.75 +0.05 1 90 +0 Hover/Click
Total Volume and Open Interest 26,931 93,560 +1,318  
EuroFX(CME) Weekly Monthly
Jun24 240416 106.53 106.81 106.29 106.58 +0.05 254,140 649,606 -5,972 Hover/Click
Sep24 240416 106.99 107.25 106.74 107.03 +0.05 610 3,836 +195 Hover/Click
Dec24 240416 107.29 107.68 107.26 107.53 +0.05 8 2,161 +1 Hover/Click
Total Volume and Open Interest 255,501 659,218 -6,009  
Mexican Peso(CME) Weekly Monthly
Jun24 240416 592.00 592.50 579.25 582.00 -10.13 82,861 292,101 -3,210 Hover/Click
Sep24 240416 579.25 579.25 571.75 573.38 -10.25 2 14 +0 Hover/Click
Total Volume and Open Interest 82,869 292,127 -3,326  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240416 59.0300 59.0800 58.6900 58.9000 -0.1700 35,016 60,641 +461 Hover/Click
Sep24 240416 58.9000 58.9000 58.7600 58.9000 -0.1700 9 40 +2 Hover/Click
Total Volume and Open Interest 35,025 60,696 +463  
Brazilian Real(CME) Weekly Monthly
May24 240416 192.25 192.50 188.85 190.00 -2.70 38,858 53,357 -1,905  
Jun24 240416 192.05 192.05 188.40 189.50 -2.75 5,787 3,811 +3,391 Hover/Click
Jul24 240416 189.15 189.15 189.15 189.15 -2.70        
Aug24 240416 188.50 188.50 188.50 188.50 -2.75        
Total Volume and Open Interest 44,645 57,168 +1,486  
Bitcoin RR(CME) Weekly Monthly
Apr24 240416 63560 64130 61895 62920 -640 15,198 15,192 -874 Hover/Click
May24 240416 63895 64860 62660 63685 -655 2,330 10,049 +64 Hover/Click
Jun24 240416 64620 65535 63330 64370 -660 1,327 3,689 +311 Hover/Click
Jul24 240416 64945 66070 63935 64945 -660 59 138 +19 Hover/Click
Aug24 240416 65480 66580 64540 65480 -680 5 57 -2 Hover/Click
Total Volume and Open Interest 18,923 29,260 -479  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240416 114~170 114~240 113~100 113~310 -0~100 631,164 1,554,238 +13,626 Hover/Click
Sep24 240416 114~190 114~230 113~130 114~000 -0~100 409 925 +39 Hover/Click
Dec24 240416 114~000 114~000 113~290 114~000 -0~100 1 19 +1 Hover/Click
Total Volume and Open Interest 631,574 1,555,182 +13,666  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240416 108~015 108~040 107~135 107~215 -0~070 3,265,675 4,417,425 +256 Hover/Click
Sep24 240416 108~100 108~120 107~225 107~300 -0~070 611 1,528 +212 Hover/Click
Dec24 240416 108~125 108~125 108~125 108~125 -0~070       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240416 105~076 105~086 104~252 104~312 -0~052 1,893,368 6,042,162 -1,833 Hover/Click
Sep24 240416 105~110 105~174 105~042 105~096 -0~052 582 5,471 +580 Hover/Click
Dec24 240416 105~246 105~246 105~246 105~246 -0~052       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240416 101~197 101~202 101~142 101~171 -0~015 939,119 3,954,628 -637 Hover/Click
Sep24 240416 101~266 101~277 101~245 101~270 -0~016 35 59 +30 Hover/Click
Dec24 240416 102~075 102~075 102~075 102~075 -0~016       Hover/Click
Total Volume and Open Interest 939,154 3,954,687 -607  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240416 94.945 94.945 94.900 94.915 -0.030 78,485 281,150 -2,787  
Sep24 240416 95.145 95.145 95.065 95.075 -0.060 69,993 219,873 +3,751  
Dec24 240416 95.360 95.360 95.235 95.255 -0.085 90,566 347,998 +7,726  
Mar25 240416 95.520 95.520 95.385 95.415 -0.095 62,752 182,355 -7  
Jun25 240416 95.665 95.665 95.525 95.560 -0.100 51,262 171,075 -1,379  
Sep25 240416 95.795 95.795 95.645 95.690 -0.100 37,826 130,251 +576  
Dec25 240416 95.915 95.920 95.760 95.805 -0.100 48,894 166,266 -1,492  
Mar26 240416 96.000 96.000 95.855 95.900 -0.095 25,038 97,731 +2,360  
Jun26 240416 96.075 96.075 95.930 95.980 -0.090 17,329 63,936 -1,787  
Sep26 240416 96.135 96.135 96.000 96.045 -0.090 13,015 51,731 +30  
Dec26 240416 96.185 96.185 96.050 96.100 -0.085 16,498 55,904 -1,448  
Mar27 240416 96.225 96.225 96.095 96.145 -0.080 11,916 53,734 +34  
Jun27 240416 96.245 96.245 96.135 96.180 -0.075 8,375 36,776 -1,130  
Sep27 240416 96.245 96.255 96.155 96.200 -0.070 5,098 27,786 -255  
Dec27 240416 96.250 96.270 96.165 96.210 -0.065 6,156 35,485 -1,000  
Mar28 240416 96.250 96.260 96.175 96.215 -0.065 3,716 14,933 +135  
Jun28 240416 96.280 96.280 96.190 96.220 -0.065 3,173 6,164 -337  
Sep28 240416 96.260 96.270 96.195 96.225 -0.060 1,217 3,666 +209  
Total Volume and Open Interest 565,268 2,195,402 +5,342  
Ultra T-Bond(CBOT)
Jun24 240416 120~30 121~05 119~05 120~03 -0~12 454,772 1,607,993 -7,535  
Sep24 240416 120~23 120~29 119~24 120~12 -0~12 0 36 +0  
Dec24 240416 121~18 121~18 121~18 121~18 -0~12        
Total Volume and Open Interest 454,772 1,608,029 -7,535  
Ultra 10-Yr T-Note(CBOT)
Jun24 240416 110~300 111~020 110~055 110~155 -0~085 717,405 2,056,415 -8,138  
Sep24 240416 110~265 110~265 110~265 110~265 -0~085 1 1 +1  
Dec24 240416 111~055 111~055 111~055 111~055 -0~085        
Total Volume and Open Interest 717,406 2,056,416 -8,137  
30 Day Federal Funds(CBOT)
Apr24 240416 94.673 94.673 94.670 94.673 unch 10,311 511,222 -2,086  
May24 240416 94.680 94.680 94.675 94.680 unch 143,801 475,685 -10,090  
Jun24 240416 94.710 94.710 94.695 94.705 -0.005 43,062 111,537 +8,969  
Jul24 240416 94.735 94.735 94.705 94.720 -0.010 124,243 329,709 +6,119  
Aug24 240416 94.820 94.820 94.780 94.800 -0.015 85,853 174,120 +1,149  
Sep24 240416 94.865 94.865 94.820 94.845 -0.015 6,351 32,854 -775  
Total Volume and Open Interest 490,454 1,861,232 +2,902  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240416 144.41 144.41 144.12 144.20 -0.20 1,595 12,549 +146 Hover/Click
Sep24 240416 144.20 144.20 144.20 144.20 -0.20       Hover/Click
Dec24 240416 143.30 143.30 143.30 143.30 -0.20       Hover/Click
Total Volume and Open Interest 1,595 12,549 +146  
Euro-Buxl(EUREX)
Jun24 240416 132.42 132.68 130.02 130.84 -1.38 132,846 233,595 -2,691  
Sep24 240416 132.06 132.10 132.06 132.10 -1.48 0 2 +0  
Dec24 240416 132.34 132.34 132.34 132.34 -1.36        
Total Volume and Open Interest 132,846 233,597 -2,691  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240416 131.93 132.11 130.97 131.21 -0.60 1,176,244 1,452,246 -45,181 Hover/Click
Sep24 240416 132.41 132.41 131.76 131.93 -0.60 289 731 +262 Hover/Click
Dec24 240416 131.87 131.87 131.87 131.87 -0.18       Hover/Click
Total Volume and Open Interest 1,176,533 1,452,977 -44,919  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240416 117.63 117.69 117.06 117.22 -0.29 807,267 1,362,956 +1,653 Hover/Click
Sep24 240416 116.57 116.57 116.57 116.57 -0.37 0 102 +0 Hover/Click
Dec24 240416 118.18 118.18 118.18 118.18 -0.58       Hover/Click
Total Volume and Open Interest 807,267 1,363,058 +1,653  
Euro-Schatz(EUREX)
Jun24 240416 105.58 105.59 105.42 105.46 -0.07 754,923 2,504,414 +5,273  
Sep24 240416 105.82 105.82 105.82 105.82 -0.13        
Dec24 240416 105.34 105.34 105.34 105.34 -0.15        
Total Volume and Open Interest 754,923 2,504,414 +5,273  
3-Mth Euribor(EUREX)
Jun24 240416 96.315 96.320 96.300 96.305 -0.010 1,541 5,119 -55  
Sep24 240416 96.615 96.625 96.575 96.585 -0.030 1,306 2,390 -183  
Dec24 240416 96.875 96.875 96.815 96.820 -0.045 3,040 3,450 +187  
Total Volume and Open Interest 103,405 42,617 +121  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240416 96~22 96~26 96~01 96~09 -0~18 304,565 622,946 -3,958 Hover/Click
Sep24 240416 96~12 96~12 96~12 96~12 -0~18 1 323 +1 Hover/Click
Total Volume and Open Interest 304,566 623,269 -3,957  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240416 96.315 96.325 96.295 96.305 -0.010 210,917 713,908 +7,493  
Sep24 240416 96.615 96.630 96.565 96.585 -0.025 198,107 456,748 +7,717  
Dec24 240416 96.875 96.890 96.795 96.820 -0.040 194,763 488,222 +5,587  
Total Volume and Open Interest 1,549,096 4,112,453 -118,497  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240416 95.68 95.68 95.66 95.67 -0.01 52,575 290,190 -4,894  
Sep24 240416 95.72 95.73 95.69 95.70 -0.03 45,187 278,980 -6,644  
Dec24 240416 95.81 95.82 95.76 95.77 -0.05 42,585 259,431 +1,329  
Mar25 240416 95.90 95.91 95.85 95.86 -0.05 19,113 136,704 -3,962  
Jun25 240416 95.99 95.99 95.94 95.94 -0.06 11,889 120,915 +2,001  
Sep25 240416 96.06 96.06 96.00 96.00 -0.06 9,611 97,857 -644  
Dec25 240416 96.11 96.11 96.04 96.04 -0.07 11,328 94,244 +1,618  
Mar26 240416 96.12 96.12 96.05 96.05 -0.08 3,896 44,897 +200  
Jun26 240416 96.07 96.07 96.05 96.05 -0.08 114 4,765 +63  
Sep26 240416 96.09 96.09 96.03 96.03 -0.07 70 803 -70  
Total Volume and Open Interest 196,394 1,329,238 -11,010  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240416 95.74 95.74 95.65 95.66 -0.07 193,306 1,060,447 +1,349  
Sep24 240416 95.66 95.66 95.66 95.66 -0.07        
Total Volume and Open Interest 193,306 1,060,447 +1,349  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240416 96.18 96.18 96.11 96.13 -0.05 160,239 778,966 +7,977  
Sep24 240416 96.13 96.13 96.13 96.13 -0.05        
Total Volume and Open Interest 160,239 778,966 +7,977  
Gold(CMX) Weekly Monthly
Apr24 240416 2384.0 2390.8 2371.4 2390.8 +25.0 1,801 1,804 +1,150 Hover/Click
Jun24 240416 2399.1 2414.8 2379.2 2407.8 +24.8 343,730 413,893 -2,614 Hover/Click
Aug24 240416 2419.5 2436.7 2401.5 2430.0 +24.9 10,427 55,210 +842 Hover/Click
Oct24 240416 2443.7 2457.5 2424.1 2452.3 +24.9 1,005 11,649 +65 Hover/Click
Dec24 240416 2465.8 2481.0 2447.0 2474.9 +24.8 1,826 21,450 -115 Hover/Click
Feb25 240416 2487.1 2502.3 2471.0 2497.4 +24.8 405 2,800 +116 Hover/Click
Apr25 240416 2507.4 2520.7 2498.2 2517.0 +24.9 13 1,715 +2 Hover/Click
Jun25 240416 2537.2 2537.2 2537.2 2537.2 +25.0 1 1,210 +0 Hover/Click
Aug25 240416 2556.7 2556.7 2556.7 2556.7 +25.4 4 16 +1 Hover/Click
Oct25 240416 2575.8 2575.8 2575.8 2575.8 +25.5 0 24 +0 Hover/Click
Dec25 240416 2586.6 2593.6 2575.7 2593.6 +26.1 3 1,552 +0 Hover/Click
Feb26 240416 2612.8 2612.8 2612.8 2612.8 +26.1       Hover/Click
Total Volume and Open Interest 360,886 513,150 -720  
Silver(CMX) Weekly Monthly
May24 240416 2895.0 2910.0 2803.0 2837.6 -34.1 118,694 84,067 -693 Hover/Click
Jul24 240416 2923.5 2937.0 2831.0 2865.4 -33.8 21,862 69,378 +2,441 Hover/Click
Sep24 240416 2964.5 2964.5 2860.0 2893.8 -34.3 1,322 10,117 +5 Hover/Click
Dec24 240416 3001.0 3006.5 2904.0 2934.7 -34.3 632 11,015 +87 Hover/Click
Mar25 240416 2974.0 2976.0 2973.5 2974.6 -34.1 59 1,054 +10 Hover/Click
May25 240416 2997.8 2997.8 2997.8 2997.8 -33.6 9 22 +6 Hover/Click
Jul25 240416 3020.0 3020.0 3020.0 3020.0 -33.6 0 33 +0 Hover/Click
Total Volume and Open Interest 142,896 176,605 +1,643  
Platinum(NYMEX) Weekly Monthly
Apr24 240416 964.0 964.0 964.0 964.0 -5.8 0 6 +0 Hover/Click
Jul24 240416 985.2 987.7 968.9 975.2 -5.8 31,021 72,098 -341 Hover/Click
Oct24 240416 997.1 997.2 979.6 985.7 -5.4 1,088 8,265 +102 Hover/Click
Jan25 240416 1005.3 1005.8 989.9 995.7 -5.2 150 1,253 +2 Hover/Click
Total Volume and Open Interest 32,439 82,244 -278  
Palladium(NYMEX) Weekly Monthly
Jun24 240416 1043.50 1046.00 1005.50 1031.20 -12.70 4,619 19,707 +111 Hover/Click
Sep24 240416 1038.50 1046.50 1018.00 1039.20 -13.20 126 774 +25 Hover/Click
Dec24 240416 1046.20 1046.20 1046.20 1046.20 -13.10 1 6 -1 Hover/Click
Total Volume and Open Interest 4,746 20,501 -90  
Copper(CMX) Weekly Monthly
May24 240416 437.85 437.90 427.70 430.35 -7.55 144,886 109,943 -5,886 Hover/Click
Jul24 240416 440.10 440.10 430.55 433.15 -7.20 57,993 114,864 +6,747 Hover/Click
Sep24 240416 441.45 441.55 432.70 435.25 -7.05 10,473 36,131 -172 Hover/Click
Dec24 240416 443.50 443.50 434.80 437.15 -7.00 6,826 27,245 +1,241 Hover/Click
Mar25 240416 438.60 440.70 436.00 438.00 -6.95 706 2,817 +22 Hover/Click
Total Volume and Open Interest 223,976 300,316 +1,979  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240416 37993 38284 37838 38046 +53 222,754 96,244 +2,385 Hover/Click
Sep24 240416 38388 38659 38240 38426 +41 117 298 +15 Hover/Click
Dec24 240416 38443 38627 38443 38443 +53 3 6 +1 Hover/Click
Mar25 240416 38632 38764 38632 38632 +77 0 1 +0 Hover/Click
Total Volume and Open Interest 222,874 96,549 +2,401  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240416 37986 38283 37838 38046 +53 168,751 16,733 -1,267 Hover/Click
Sep24 240416 38392 38649 38230 38426 +41 528 327 +1 Hover/Click
Dec24 240416 38443 38623 38443 38443 +53 0 5 +0 Hover/Click
Mar25 240416 38455 38777 38455 38632 +77       Hover/Click
Total Volume and Open Interest 169,279 17,065 -1,266  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240416 5101.25 5123.25 5078.75 5092.50 -11.50 2,226,105 2,080,316 +5,472 Hover/Click
Sep24 240416 5162.00 5179.50 5136.00 5149.75 -11.50 4,330 17,418 +565 Hover/Click
Dec24 240416 5202.75 5234.25 5193.25 5205.00 -11.25 175 3,551 +3 Hover/Click
Mar25 240416 5259.50 5259.50 5259.50 5259.50 -11.25 1 279 +0 Hover/Click
Total Volume and Open Interest 2,230,611 2,102,305 +6,040  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240416 5102.00 5122.75 5078.50 5092.50 -11.50 1,305,891 237,921 +1,028 Hover/Click
Sep24 240416 5157.50 5180.00 5134.75 5149.75 -11.50 3,267 1,945 -164 Hover/Click
Dec24 240416 5217.50 5236.25 5195.00 5205.00 -11.25 146 211 +39 Hover/Click
Mar25 240416 5259.50 5259.50 5259.50 5259.50 -11.25 1 25 +1 Hover/Click
Total Volume and Open Interest 1,309,305 240,104 +904  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240416 17879.00 17988.00 17792.00 17881.25 +5.00 797,316 254,959 +3,322 Hover/Click
Sep24 240416 18107.25 18217.25 18021.00 18107.25 +3.50 1,553 2,093 +217 Hover/Click
Dec24 240416 18328.50 18424.25 18244.00 18325.00 +3.50 58 160 -7 Hover/Click
Total Volume and Open Interest 798,927 257,219 +3,532  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240416 17882.00 17988.00 17791.25 17881.25 +5.00 1,655,049 77,147 +6,821 Hover/Click
Sep24 240416 18103.25 18211.00 18018.50 18107.25 +3.50 5,257 1,869 +196 Hover/Click
Dec24 240416 18300.00 18420.00 18252.00 18325.00 +3.50 413 328 -106 Hover/Click
Total Volume and Open Interest 1,660,719 79,376 +6,911  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240416 2891.70 2893.20 2857.60 2876.50 -14.60 13,327 36,017 -71 Hover/Click
Sep24 240416 2895.40 2895.40 2892.90 2895.40 -14.50 0 2 +0 Hover/Click
Dec24 240416 2912.60 2912.60 2912.60 2912.60 -16.70       Hover/Click
Total Volume and Open Interest 13,327 36,019 -71  
Volatility Index(CBOE)
Apr24 240416 18.50 19.70 17.50 18.25 -0.16 144,512 51,773 -11,150  
May24 240416 18.10 18.61 17.10 17.46 -0.55 197,769 176,511 +7,982  
Jun24 240416 18.35 18.75 17.47 17.66 -0.58 53,032 63,494 +2,671  
Jul24 240416 18.70 19.10 18.00 18.14 -0.49 26,147 37,834 +3,493  
Total Volume and Open Interest 456,540 388,715 +5,478  
S & P 600(CME)
Jun24 240416 1261.10 1268.70 1251.50 1261.10 -7.30 0 574 +0  
Sep24 240416 1274.70 1274.70 1274.70 1274.70 -7.30        
Total Volume and Open Interest 0 574 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240416 1992.20 1994.70 1965.30 1982.80 -8.20 258,842 479,821 -618 Hover/Click
Sep24 240416 2013.00 2014.20 1986.50 2003.70 -7.90 124 689 +14 Hover/Click
Dec24 240416 2020.70 2020.70 2020.70 2020.70 -8.80       Hover/Click
Total Volume and Open Interest 258,966 480,510 -604  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240416 1991.10 1994.90 1965.30 1982.80 -8.20 112,396 23,876 +1,343 Hover/Click
Sep24 240416 2010.20 2015.00 1986.60 2003.70 -7.90 393 300 +27 Hover/Click
Dec24 240416 2020.70 2020.70 2020.70 2020.70 -8.80 0 13 +0 Hover/Click
Total Volume and Open Interest 112,789 24,205 +1,370  
Nikkei 225(CME)
Jun24 240416 38690 38800 38335 38495 -240 11,224 16,081 -145  
Sep24 240416 38505 38795 38405 38505 -265 2 10 +0  
Total Volume and Open Interest 11,226 16,091 -145  
Nikkei 225(SGX) Weekly Monthly
Jun24 240416 39225 39505 38305 38420 -820 43,477 107,033 +80  
Sep24 240416 39250 39435 38310 38375 -815 2 172 +0  
Dec24 240416 38160 38160 38160 38160 -815 0 4,733 +0  
Total Volume and Open Interest 43,482 115,137 +83  
Nikkei 225 Mini(JPX)
Jun24 240416 39240 39510 38340 38390 -840 1,000,169 366,607 -4,924  
Sep24 240416 39200 39470 38315 38390 -810 21,984 9,335 +908  
Dec24 240416 38950 39240 38105 38140 -840 2,613 4,638 +504  
Total Volume and Open Interest 1,068,009 422,901 -2,903  
Nikkei 225(JPX)
Jun24 240416 39240 39500 38340 38390 -840 60,310 205,116 -4,069  
Sep24 240416 39200 39430 38320 38390 -810 300 7,798 +27  
Dec24 240416 39030 39200 38140 38140 -840 23 41,426 +103  
Total Volume and Open Interest 60,666 275,162 -3,951  
Nikkei 225(CME) Yen
Jun24 240416 38660 38770 38300 38465 -240 32,060 48,697 +759  
Sep24 240416 38580 38685 38295 38440 -240 9 19 +0  
Dec24 240416 38455 38455 38455 38455 -295        
Total Volume and Open Interest 32,073 48,720 +761  
Nikkei 225(CME) e-Mini Yen
Jun24 240416 38650 38650 38465 38465 -240 0 1 +0  
Sep24 240416 38440 38440 38440 38440 -240        
Dec24 240416 38455 38455 38455 38455 -295        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240416 7957.0 7987.5 7907.5 7937.5 -109.0 111,153 193,340 -8,074  
May24 240416 7883.0 7915.5 7838.0 7866.5 -110.0 45,672 13,362 +687  
Jun24 240416 7803.0 7822.5 7803.0 7822.5 -110.0 90 2,415 -5  
Sep24 240416 7895.0 7895.0 7895.0 7895.0 -110.5        
Dec24 240416 7944.0 7944.0 7944.0 7944.0 -110.0 0 15 +0  
Mar25 240416 7998.5 7998.5 7998.5 7998.5 -112.0        
Total Volume and Open Interest 156,915 209,132 -7,392  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240416 16597 16656 16212 16284 -313 113,777 125,855 +3,307  
May24 240416 16519 16571 16146 16206 -316 1,595 7,948 +407  
Jun24 240416 16452 16508 16083 16137 -318 181 5,481 +22  
Total Volume and Open Interest 115,662 149,593 +3,804  
DAX(EUREX) Weekly Monthly
Jun24 240416 18124.0 18124.0 17933.0 17964.0 -263.0 69,488 72,098 +2,071  
Sep24 240416 18150.0 18200.0 18143.0 18143.0 -266.0 22 64 +8  
Dec24 240416 18268.0 18268.0 18268.0 18268.0 -306.0 5 147 +5  
Total Volume and Open Interest 69,515 72,309 +2,084  
Mini-DAX(EUREX)
Jun24 240416 18125.0 18125.0 17932.0 17964.0 -263.0 50,335 10,856 +495  
Sep24 240416 18170.0 18256.0 18122.0 18143.0 -266.0 23 65 -25  
Dec24 240416 18268.0 18268.0 18268.0 18268.0 -306.0 0 6 +0  
Total Volume and Open Interest 50,358 10,927 +470  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240416 4897 4899 4851 4864 -68 1,102,440 2,733,032 +82,644  
Sep24 240416 4900 4916 4897 4903 -69 103 5,907 -25  
Dec24 240416 4930 4930 4930 4930 -69 0 25,502 +0  
Total Volume and Open Interest 1,102,543 2,764,506 +82,619  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240416 11236 11236 11101 11140 -169 25,638 167,683 -425  
Sep24 240416 11166 11174 11155 11174 -168 39 89 +29  
Dec24 240416 11209 11209 11209 11209 -168 0 1,201 +0  
Total Volume and Open Interest 25,677 168,981 -396  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240416 7929.50 7931.50 7809.00 7830.50 -148.00 103,850 536,483 -2,399  
Sep24 240416 7955.00 7955.00 7847.00 7863.50 -146.50 4 153 +2  
Dec24 240416 7914.50 7914.50 7914.50 7914.50 -146.50 0 165 +0  
Total Volume and Open Interest 103,854 536,801 -2,397  
SPI 200(SFE) Weekly Monthly
Jun24 240416 7789.0 7821.0 7612.0 7635.0 -153.0 46,128 274,181 -3,516  
Sep24 240416 7602.0 7602.0 7602.0 7602.0 -153.0 0 48 +0  
Dec24 240416 7585.0 7585.0 7585.0 7585.0 -153.0 0 44 +0  
Total Volume and Open Interest 46,626 274,763 -3,589  
FTSE MIB(ISE)
Jun24 240416 33010.00 33010.00 32655.00 32746.00 -577.00 13,718 114,600 +112  
Sep24 240416 33100.00 33100.00 32860.00 32886.00 -577.00 18 98 +11  
Dec24 240416 32819.00 32819.00 32819.00 32819.00 -577.00        
Total Volume and Open Interest 13,736 114,698 +123  
KOSPI 200(KFE)
Jun24 240416 362.95 363.50 356.75 358.15 -9.05 268,307 251,814 -5,359  
Sep24 240416 364.95 365.30 358.60 359.90 -9.20 295 11,148 +114  
Dec24 240416 361.35 362.80 360.80 361.90 -8.85 4 15,710 -2  
Total Volume and Open Interest 268,609 281,655 -5,247  
GSCI(CME) Weekly Monthly
May24 240416 595.60 597.60 593.60 597.10 -0.15 36 611 +7  
Jun24 240416 597.10 597.10 593.80 597.10 -2.65        
Jul24 240416 594.60 594.60 594.60 594.60 -7.65        
Total Volume and Open Interest 36 611    
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

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?