Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 17, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240417 1145.00 1155.25 1141.75 1149.50 +4.50 148,376 214,649 -11,377 Hover/Click
Jul24 240417 1160.50 1169.50 1156.75 1164.25 +4.25 125,405 343,893 +15,132 Hover/Click
Aug24 240417 1160.50 1169.75 1157.50 1165.75 +5.00 12,650 29,602 +505 Hover/Click
Sep24 240417 1150.50 1158.50 1147.00 1155.00 +3.75 5,551 24,359 -127 Hover/Click
Nov24 240417 1157.00 1165.00 1153.50 1161.25 +2.75 31,052 169,030 +507 Hover/Click
Jan25 240417 1170.25 1177.25 1166.00 1173.75 +2.50 7,906 24,046 +444 Hover/Click
Mar25 240417 1169.50 1176.75 1165.50 1173.25 +2.50 6,223 37,071 +2,430 Hover/Click
May25 240417 1174.00 1180.75 1170.75 1177.75 +2.00 1,434 13,138 +48 Hover/Click
Jul25 240417 1180.00 1186.50 1177.00 1184.50 +2.00 766 5,713 +201 Hover/Click
Aug25 240417 1176.75 1176.75 1176.75 1176.75 +1.50 1 49 +1 Hover/Click
Sep25 240417 1155.00 1155.00 1155.00 1155.00 +1.50 2 84 -1 Hover/Click
Nov25 240417 1145.75 1149.75 1141.75 1147.25 +1.75 312 5,785 +100 Hover/Click
Jan26 240417 1155.75 1155.75 1155.75 1155.75 +1.50 0 16 +0 Hover/Click
Mar26 240417 1154.75 1154.75 1154.75 1154.75 +1.75 0 26 +0 Hover/Click
Total Volume and Open Interest 339,678 867,734 +7,863  
Soybean Meal(CBOT) Weekly Monthly
May24 240417 335.70 340.70 335.30 338.70 +3.40 52,131 104,646 -7,947 Hover/Click
Jul24 240417 337.00 341.40 336.40 339.80 +3.00 55,251 208,347 +7,485 Hover/Click
Aug24 240417 337.40 341.70 336.90 340.60 +3.30 10,379 26,640 -375 Hover/Click
Sep24 240417 338.00 341.80 337.20 341.10 +3.30 8,009 23,354 -413 Hover/Click
Oct24 240417 338.10 341.30 336.70 340.90 +3.20 4,388 16,062 +143 Hover/Click
Dec24 240417 340.70 344.10 339.60 343.80 +3.10 11,918 66,276 +1,833 Hover/Click
Jan25 240417 341.90 344.90 340.70 344.70 +2.90 2,139 9,126 +8 Hover/Click
Mar25 240417 341.50 344.30 340.40 344.20 +2.80 998 6,720 +193 Hover/Click
May25 240417 342.40 344.90 341.30 344.70 +2.40 218 3,111 +74 Hover/Click
Jul25 240417 344.90 346.90 343.90 346.90 +2.10 54 2,211 -7 Hover/Click
Total Volume and Open Interest 145,506 468,272 +987  
Soybean Oil(CBOT) Weekly Monthly
May24 240417 44.94 45.31 44.56 45.00 +0.09 66,335 117,558 -5,806 Hover/Click
Jul24 240417 45.51 45.84 45.12 45.56 +0.08 75,549 228,520 +11,866 Hover/Click
Aug24 240417 45.70 46.03 45.35 45.74 +0.05 13,356 48,365 +588 Hover/Click
Sep24 240417 45.83 46.13 45.50 45.84 +0.01 11,641 33,928 +1,244 Hover/Click
Oct24 240417 45.83 46.09 45.50 45.80 -0.03 6,099 23,205 +921 Hover/Click
Dec24 240417 46.05 46.29 45.70 45.97 -0.06 21,230 114,134 +2,086 Hover/Click
Jan25 240417 46.05 46.43 45.89 46.12 -0.07 3,342 14,754 +611 Hover/Click
Mar25 240417 46.05 46.51 45.98 46.21 -0.06 1,850 9,633 +487 Hover/Click
May25 240417 46.24 46.64 46.16 46.37 -0.05 684 2,664 +69 Hover/Click
Jul25 240417 46.32 46.72 46.25 46.42 -0.09 474 2,009 -128 Hover/Click
Total Volume and Open Interest 201,141 598,865 +12,055  
Canola(WCE) Weekly Monthly
May24 240417 612.9 614.7 603.4 611.6 -0.9 20,310 47,653 -7,947 Hover/Click
Jul24 240417 623.9 626.9 615.4 623.8 +0.3 46,712 150,680 +10,731 Hover/Click
Nov24 240417 640.5 643.4 633.0 638.2 -1.8 13,685 58,961 +2,272 Hover/Click
Jan25 240417 647.6 651.4 641.0 646.5 -1.5 667 6,175 +201 Hover/Click
Mar25 240417 651.4 652.9 650.4 650.4 -0.9 1 456 +0 Hover/Click
May25 240417 649.7 649.7 649.7 649.7 -1.1 0 75 +0 Hover/Click
Total Volume and Open Interest 81,375 264,015 +5,257  
Corn(CBOT) Weekly Monthly
May24 240417 431.00 433.00 429.50 430.25 -0.75 148,116 304,759 -27,666 Hover/Click
Jul24 240417 442.75 444.25 440.75 441.00 -1.75 122,877 561,942 +13,934 Hover/Click
Sep24 240417 451.75 453.25 449.50 449.75 -2.00 27,967 214,018 -1,907 Hover/Click
Dec24 240417 467.00 468.50 464.25 464.75 -2.50 39,488 339,695 +1,161 Hover/Click
Mar25 240417 480.00 481.25 477.50 477.75 -2.50 4,985 47,523 -463 Hover/Click
May25 240417 487.00 488.75 485.00 485.50 -2.25 1,353 10,960 +134 Hover/Click
Jul25 240417 491.75 493.00 489.50 489.75 -2.50 2,172 12,897 +415 Hover/Click
Sep25 240417 482.00 482.75 480.00 480.25 -2.25 158 2,490 +27 Hover/Click
Dec25 240417 486.50 488.00 484.50 485.00 -2.25 1,019 24,512 +44 Hover/Click
Mar26 240417 494.50 496.50 494.25 494.25 -2.25 26 618 +4 Hover/Click
Total Volume and Open Interest 348,175 1,520,896 -14,314  
Wheat(CBOT) Weekly Monthly
May24 240417 550.50 555.00 536.00 537.00 -12.75 53,008 64,974 -6,687 Hover/Click
Jul24 240417 565.00 570.00 551.00 552.25 -12.50 57,614 202,184 +7,639 Hover/Click
Sep24 240417 582.00 586.25 568.25 569.00 -11.75 15,933 54,364 -518 Hover/Click
Dec24 240417 603.75 608.50 592.25 593.25 -9.75 9,358 56,008 +915 Hover/Click
Mar25 240417 621.50 626.25 611.75 613.00 -8.25 1,458 8,546 +7 Hover/Click
May25 240417 633.00 636.75 623.50 624.75 -7.00 351 2,889 +158 Hover/Click
Total Volume and Open Interest 137,816 391,304 +1,513  
Wheat(KCBT) Weekly Monthly
May24 240417 586.75 589.25 572.25 572.75 -14.75 15,906 44,450 -4,439 Hover/Click
Jul24 240417 582.00 584.75 568.75 569.00 -14.00 31,468 131,191 +2,428 Hover/Click
Sep24 240417 594.00 596.00 581.25 581.50 -12.25 9,213 47,071 -298 Hover/Click
Dec24 240417 613.50 614.50 600.25 600.50 -12.00 4,168 33,455 +434 Hover/Click
Mar25 240417 629.75 630.25 616.25 616.50 -11.50 650 3,166 +124 Hover/Click
May25 240417 633.00 637.25 623.50 623.50 -12.00 166 1,176 +63 Hover/Click
Jul25 240417 631.00 631.25 619.25 619.50 -9.00 98 402 +24 Hover/Click
Total Volume and Open Interest 61,671 261,025 -1,664  
Wheat(MGE) Weekly Monthly
May24 240417 635.75 642.75 632.75 633.25 -5.00 4,885 24,312 -3,339 Hover/Click
Jul24 240417 644.75 648.50 639.00 639.25 -5.75 5,009 27,531 +1,962 Hover/Click
Sep24 240417 655.75 659.00 649.50 650.00 -5.75 1,548 9,464 +475 Hover/Click
Dec24 240417 673.50 676.75 666.75 667.00 -6.00 329 5,434 +91 Hover/Click
Mar25 240417 691.00 691.00 682.50 683.00 -5.25 36 497 +15 Hover/Click
May25 240417 694.00 694.00 694.00 694.00 -3.50 0 74 +0 Hover/Click
Total Volume and Open Interest 11,807 67,348 -796  
Oats(CBOT) Weekly Monthly
May24 240417 348.50 352.25 339.25 349.25 +3.25 704 1,806 -624 Hover/Click
Jul24 240417 336.75 341.50 329.50 340.00 +3.25 661 2,031 +149 Hover/Click
Sep24 240417 341.25 341.25 341.25 341.25 +3.25 0 18 +0 Hover/Click
Dec24 240417 339.25 345.00 335.00 343.75 +2.00 40 532 +7 Hover/Click
Total Volume and Open Interest 1,405 4,391 -468  
Rough Rice(CBOT) Weekly Monthly
May24 240417 18.39 18.95 18.37 18.83 +0.47 1,665 2,982 -383 Hover/Click
Jul24 240417 18.22 18.83 18.22 18.81 +0.59 807 2,691 +266 Hover/Click
Sep24 240417 14.84 14.95 14.84 14.94 +0.05 30 2,551 +1 Hover/Click
Nov24 240417 14.98 15.05 14.98 15.05 +0.03 7 103 +1 Hover/Click
Total Volume and Open Interest 2,509 8,361 -115  
Live Cattle(CME) Weekly Monthly
Apr24 240417 181.185 181.630 180.080 180.900 -0.600 2,056 8,184 -959 Hover/Click
Jun24 240417 175.650 176.100 174.380 175.330 -0.405 21,863 115,518 -599 Hover/Click
Aug24 240417 172.950 173.400 172.130 172.785 -0.150 10,478 58,715 +1,074 Hover/Click
Oct24 240417 175.800 176.185 175.080 175.735 -0.065 6,892 41,465 +277 Hover/Click
Dec24 240417 179.850 180.235 179.300 179.950 -0.035 5,237 27,297 +557 Hover/Click
Feb25 240417 183.100 183.550 182.735 183.300 +0.065 1,734 10,412 +284 Hover/Click
Total Volume and Open Interest 48,865 273,036 +644  
Feeder Cattle(CME) Weekly Monthly
Apr24 240417 240.500 241.300 240.150 240.435 +0.085 979 2,481 -337 Hover/Click
May24 240417 240.700 241.500 239.400 240.285 -0.700 6,013 13,213 -770 Hover/Click
Aug24 240417 251.985 252.830 251.185 252.130 -0.220 4,661 20,435 +197 Hover/Click
Sep24 240417 253.080 254.080 252.485 253.380 -0.220 2,233 5,527 -129 Hover/Click
Oct24 240417 254.000 254.700 253.185 253.985 -0.300 1,234 4,815 +32 Hover/Click
Nov24 240417 253.700 254.050 252.700 253.650 -0.085 696 3,007 +116 Hover/Click
Jan25 240417 250.000 250.450 249.100 250.050 -0.030 250 2,238 +37 Hover/Click
Total Volume and Open Interest 16,091 51,891 -842  
Lean Hogs(CME) Weekly Monthly
May24 240417 94.750 95.130 94.000 94.930 +0.200 661 6,171 -76  
Jun24 240417 102.800 103.550 102.280 102.730 -0.100 20,358 102,003 -839 Hover/Click
Jul24 240417 104.130 104.850 103.800 104.300 +0.270 7,120 41,775 +355 Hover/Click
Aug24 240417 101.630 102.500 101.530 102.080 +0.480 5,016 39,571 -486 Hover/Click
Oct24 240417 85.530 86.100 85.200 85.580 +0.030 3,779 52,932 +97 Hover/Click
Dec24 240417 76.750 77.100 76.350 76.800 +0.050 2,047 36,392 -147 Hover/Click
Feb25 240417 80.150 80.250 79.600 80.000 unch 596 7,417 +122 Hover/Click
Apr25 240417 83.730 84.080 83.480 83.850 +0.120 169 2,975 +115 Hover/Click
Total Volume and Open Interest 39,759 290,624 -861  
Class III Milk(CME) Weekly Monthly
Apr24 240417 15.47 15.54 15.46 15.47 unch 323 4,958 -27 Hover/Click
May24 240417 17.25 17.29 16.80 17.22 -0.09 1,657 6,143 -575 Hover/Click
Jun24 240417 17.65 17.65 17.13 17.55 -0.10 585 3,929 +134 Hover/Click
Jul24 240417 17.90 18.06 17.74 18.06 -0.01 211 1,915 +47 Hover/Click
Aug24 240417 18.24 18.40 18.09 18.40 -0.02 96 1,351 +21 Hover/Click
Sep24 240417 18.41 18.55 18.41 18.55 -0.06 57 1,243 +25 Hover/Click
Oct24 240417 18.44 18.50 18.39 18.50 -0.14 12 1,064 +3 Hover/Click
Nov24 240417 18.33 18.33 18.29 18.33 -0.06 8 1,097 +3 Hover/Click
Dec24 240417 18.12 18.12 18.07 18.11 -0.04 2 973 +2 Hover/Click
Jan25 240417 18.04 18.05 18.04 18.05 +0.03 7 605 +0 Hover/Click
Feb25 240417 18.03 18.03 18.03 18.03 +0.01 211 588 +80 Hover/Click
Mar25 240417 18.05 18.05 18.05 18.05 +0.06 4 525 +1 Hover/Click
Apr25 240417 17.90 17.92 17.90 17.90 unch 0 375 +0 Hover/Click
Total Volume and Open Interest 3,175 25,432 -284  
Cocoa(ICE) Weekly Monthly
May24 240417 10173 10630 10100 10340 +97 4,386 11,616 -2,277 Hover/Click
Jul24 240417 9750 10297 9713 10066 +247 17,708 55,671 -1,072 Hover/Click
Sep24 240417 9221 9773 9221 9562 +231 7,334 30,632 +703 Hover/Click
Dec24 240417 8355 8847 8339 8669 +238 4,446 34,766 +326 Hover/Click
Mar25 240417 7420 7883 7414 7745 +244 2,877 14,959 -170 Hover/Click
May25 240417 6984 7407 6984 7284 +226 532 6,229 +6 Hover/Click
Jul25 240417 6736 7086 6691 6954 +230 190 4,726 -29 Hover/Click
Total Volume and Open Interest 37,599 159,325 -2,495  
Coffee "C"(ICE) Weekly Monthly
May24 240417 237.40 249.30 236.40 247.95 +11.20 12,609 12,688 -6,897 Hover/Click
Jul24 240417 228.00 241.70 227.75 240.35 +11.95 41,004 122,721 -151 Hover/Click
Sep24 240417 226.00 239.70 226.00 238.40 +11.55 18,352 49,820 +3,077 Hover/Click
Dec24 240417 224.75 237.50 224.65 236.45 +10.95 11,415 33,669 +1,905 Hover/Click
Mar25 240417 223.15 236.45 223.15 235.40 +10.60 1,723 11,706 +399 Hover/Click
May25 240417 222.60 234.75 222.40 234.00 +10.50 822 3,760 -130 Hover/Click
Total Volume and Open Interest 88,008 242,871 -486  
Orange Juice(ICE) Weekly Monthly
May24 240417 362.45 366.05 357.15 362.85 -1.20 819 3,703 -268 Hover/Click
Jul24 240417 363.05 365.50 357.40 362.60 -1.10 705 4,043 +408 Hover/Click
Sep24 240417 362.00 362.15 361.95 362.15 -0.45 25 799 +11 Hover/Click
Nov24 240417 358.25 358.25 358.25 358.25 -0.95 1 100 +0 Hover/Click
Jan25 240417 352.70 352.70 352.70 352.70 -1.45 0 44 +0 Hover/Click
Mar25 240417 346.60 346.60 346.60 346.60 -1.45 0 3 +0 Hover/Click
Total Volume and Open Interest 1,550 8,693 +151  
Sugar #11(ICE) Weekly Monthly
May24 240417 19.57 19.63 19.17 19.32 -0.31 69,518 109,648 -17,143 Hover/Click
Jul24 240417 19.47 19.53 19.08 19.27 -0.26 112,086 296,269 +10,574 Hover/Click
Oct24 240417 19.54 19.55 19.16 19.32 -0.20 52,571 163,203 +4,189 Hover/Click
Mar25 240417 19.70 19.73 19.41 19.55 -0.15 27,255 107,012 +182 Hover/Click
May25 240417 19.00 19.10 18.81 18.96 -0.06 10,395 50,215 +27 Hover/Click
Jul25 240417 18.69 18.80 18.52 18.66 -0.01 9,912 33,045 +2,116 Hover/Click
Oct25 240417 18.73 18.86 18.60 18.72 +0.01 4,570 26,891 +50 Hover/Click
Mar26 240417 18.93 19.10 18.86 18.97 +0.04 1,575 12,094 -142 Hover/Click
May26 240417 18.48 18.61 18.42 18.52 +0.07 1,019 4,487 +33 Hover/Click
Total Volume and Open Interest 290,262 811,191 +426  
London Cocoa(LCE) Weekly Monthly
May24 240417 8547 9003 8547 8841 +195 2,696 42,445 -626 Hover/Click
Jul24 240417 8299 8745 8250 8585 +237 9,831 45,032 +949 Hover/Click
Sep24 240417 7750 8175 7710 8045 +233 5,460 46,109 -784 Hover/Click
Dec24 240417 6940 7278 6900 7190 +208 5,634 45,252 -638 Hover/Click
Mar25 240417 6081 6411 6061 6340 +190 4,173 42,820 -365 Hover/Click
May25 240417 5699 6021 5699 5933 +161 1,588 12,548 +3 Hover/Click
Jul25 240417 5462 5737 5419 5661 +158 969 8,613 +120 Hover/Click
Total Volume and Open Interest 30,955 249,261 -1,080  
London Sugar(LCE) Weekly Monthly
Aug24 240417 568.00 568.70 555.80 559.30 -10.70 12,092 39,222 -102 Hover/Click
Oct24 240417 548.00 548.80 535.20 540.00 -10.00 3,441 14,454 +193 Hover/Click
Dec24 240417 539.50 539.50 526.90 532.00 -6.80 1,459 8,652 +255 Hover/Click
Mar25 240417 533.90 535.10 527.00 530.70 -3.20 816 9,804 -164 Hover/Click
May25 240417 531.20 533.90 526.80 528.70 -2.60 248 2,679 +48 Hover/Click
Total Volume and Open Interest 18,479 77,225 +408  
Cotton(ICE) Weekly Monthly
May24 240417 81.27 81.94 79.03 79.56 -1.73 15,199 14,315 -5,065 Hover/Click
Jul24 240417 83.09 83.79 80.91 81.33 -1.76 42,293 92,356 -1,137 Hover/Click
Oct24 240417 79.06 79.06 79.06 79.06 +0.01 68 186 +23 Hover/Click
Dec24 240417 79.20 79.36 78.32 78.54 -0.60 15,620 81,988 +1,058 Hover/Click
Mar25 240417 80.39 80.58 79.67 79.84 -0.62 2,038 9,701 +435 Hover/Click
May25 240417 81.39 81.47 80.80 80.91 -0.55 238 1,692 +18 Hover/Click
Total Volume and Open Interest 76,132 203,577 -4,675  
Crude Oil(NYM) Weekly Monthly
May24 240417 85.36 85.51 82.55 82.69 -2.67 241,343 116,585 -15,023 Hover/Click
Jun24 240417 84.82 84.97 82.01 82.15 -2.68 217,436 367,895 +4,836 Hover/Click
Jul24 240417 84.23 84.37 81.50 81.61 -2.61 92,057 196,773 +3,540 Hover/Click
Aug24 240417 83.52 83.64 80.91 81.00 -2.51 46,066 96,745 +7,913 Hover/Click
Sep24 240417 82.77 82.87 80.22 80.31 -2.42 42,241 120,947 -1,806 Hover/Click
Oct24 240417 81.97 82.08 79.56 79.61 -2.31 12,610 71,452 +738 Hover/Click
Nov24 240417 81.31 81.31 78.87 78.95 -2.20 7,625 52,337 -670 Hover/Click
Dec24 240417 80.48 80.60 78.21 78.31 -2.09 47,441 186,422 +664 Hover/Click
Jan25 240417 79.44 79.64 77.62 77.68 -1.99 3,128 40,521 -394 Hover/Click
Feb25 240417 78.84 78.95 77.06 77.08 -1.90 1,035 31,116 -171 Hover/Click
Mar25 240417 78.55 78.55 76.42 76.52 -1.83 5,018 45,142 +98 Hover/Click
Apr25 240417 77.58 77.58 76.00 76.00 -1.76 410 26,523 -36 Hover/Click
May25 240417 75.80 75.98 75.53 75.53 -1.70 382 22,330 +52 Hover/Click
Jun25 240417 76.80 76.93 74.96 75.09 -1.64 13,924 99,694 -1,148 Hover/Click
Jul25 240417 74.63 74.63 74.63 74.63 -1.60 294 20,693 +200 Hover/Click
Aug25 240417 74.19 74.19 74.19 74.19 -1.56 195 14,185 -33 Hover/Click
Total Volume and Open Interest 769,142 1,799,606 -1,090  
e-miNY Crude Oil(NYM)
May24 240417 85.375 85.500 82.550 82.700 -2.650 8,036 1,176 -286  
Jun24 240417 84.875 84.975 82.025 82.150 -2.675 2,668 965 +405  
Jul24 240417 84.175 84.325 81.475 81.600 -2.625 83 131 -22  
Aug24 240417 83.175 83.475 81.000 81.000 -2.500 3 62 -1  
Sep24 240417 82.575 82.575 80.250 80.300 -2.425 3 81 +1  
Oct24 240417 81.825 81.825 79.600 79.600 -2.325 1 9 +0  
Nov24 240417 80.925 81.225 78.950 78.950 -2.200 2 9 +0  
Dec24 240417 80.425 80.475 78.300 78.300 -2.100 13 182 +1  
Jan25 240417 77.725 77.800 77.675 77.675 -2.000 0 2 +0  
Feb25 240417 77.050 77.075 77.050 77.075 -1.900        
Total Volume and Open Interest 10,809 2,655 +98  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240417 265.49 265.82 256.20 257.47 -7.66 34,627 46,111 -2,823 Hover/Click
Jun24 240417 265.81 266.43 257.02 258.09 -7.69 51,598 83,477 +4,568 Hover/Click
Jul24 240417 266.40 266.89 257.75 258.67 -7.60 24,100 38,837 +2,054 Hover/Click
Aug24 240417 267.20 267.24 258.44 259.17 -7.46 16,466 26,487 -209 Hover/Click
Sep24 240417 267.34 267.52 258.80 259.56 -7.33 15,724 34,891 +2,676 Hover/Click
Oct24 240417 266.01 267.42 258.81 259.58 -7.22 7,786 17,411 +806 Hover/Click
Nov24 240417 264.10 266.85 258.38 259.09 -7.16 3,164 17,946 +66 Hover/Click
Dec24 240417 265.59 265.82 257.40 258.09 -7.11 13,064 34,347 +837 Hover/Click
Jan25 240417 262.76 265.13 256.87 257.45 -7.09 1,279 9,631 -223 Hover/Click
Feb25 240417 262.93 263.80 255.76 256.22 -7.07 719 3,506 -15 Hover/Click
Mar25 240417 259.65 261.75 254.05 254.42 -6.92 1,009 4,634 +105 Hover/Click
Apr25 240417 256.61 257.45 252.04 252.09 -6.74 279 3,951 -3 Hover/Click
May25 240417 257.00 257.00 250.63 250.71 -6.51 312 1,259 -22 Hover/Click
Jun25 240417 254.35 255.98 249.11 249.48 -6.26 679 5,464 +102 Hover/Click
Total Volume and Open Interest 171,163 339,288 +7,995  
RBOB Gasoline(NYM) Weekly Monthly
May24 240417 281.80 282.29 272.11 272.87 -9.36 72,197 81,521 -11,847 Hover/Click
Jun24 240417 278.88 279.19 269.38 269.92 -9.19 81,139 103,791 +1,058 Hover/Click
Jul24 240417 274.13 274.40 265.07 265.45 -8.87 32,970 67,679 -809 Hover/Click
Aug24 240417 268.44 269.13 260.05 260.32 -8.61 17,266 30,326 +166 Hover/Click
Sep24 240417 262.25 262.68 253.92 254.14 -8.31 19,521 37,972 +986 Hover/Click
Oct24 240417 241.25 241.33 233.60 233.97 -7.50 6,732 22,653 +1,291 Hover/Click
Nov24 240417 233.56 233.56 226.42 226.85 -7.11 4,260 19,138 +1,431 Hover/Click
Dec24 240417 228.00 228.34 221.44 221.90 -6.78 8,438 26,940 +1,295 Hover/Click
Jan25 240417 224.13 224.15 218.87 219.00 -6.62 1,123 8,770 -230 Hover/Click
Feb25 240417 222.12 223.13 218.48 218.48 -6.59 355 1,967 +23 Hover/Click
Total Volume and Open Interest 244,864 415,929 -6,448  
e-miNY RBOB Gasoline(NYM)
May24 240417 272.87 272.87 272.87 272.87 -9.36 1 2 +1  
Jun24 240417 269.92 269.92 269.92 269.92 -9.19        
Jul24 240417 265.45 265.45 265.45 265.45 -8.87        
Aug24 240417 260.32 260.32 260.32 260.32 -8.61        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
May24 240417 1.680 1.724 1.660 1.712 -0.020 231,556 137,612 -26,422 Hover/Click
Jun24 240417 1.940 1.976 1.914 1.962 -0.026 133,965 230,005 +13,931 Hover/Click
Jul24 240417 2.273 2.310 2.258 2.294 -0.029 88,412 251,315 +474 Hover/Click
Aug24 240417 2.398 2.425 2.383 2.407 -0.035 38,224 79,263 -48 Hover/Click
Sep24 240417 2.389 2.420 2.376 2.402 -0.032 40,485 146,333 +3,443 Hover/Click
Oct24 240417 2.504 2.530 2.479 2.509 -0.026 36,715 103,966 -502 Hover/Click
Nov24 240417 2.914 2.938 2.888 2.920 -0.024 12,678 54,224 +846 Hover/Click
Dec24 240417 3.463 3.488 3.439 3.474 -0.019 9,897 67,688 +69 Hover/Click
Jan25 240417 3.732 3.754 3.709 3.742 -0.020 16,780 83,642 +2,264 Hover/Click
Feb25 240417 3.551 3.581 3.539 3.570 -0.026 3,545 38,075 +173 Hover/Click
Mar25 240417 3.209 3.235 3.186 3.220 -0.023 11,185 81,702 +982 Hover/Click
Apr25 240417 3.023 3.029 2.997 3.019 -0.034 14,811 71,373 +477 Hover/Click
May25 240417 3.096 3.099 3.070 3.090 -0.037 4,180 29,897 +554 Hover/Click
Jun25 240417 3.262 3.272 3.245 3.265 -0.034 2,027 10,783 -308 Hover/Click
Jul25 240417 3.437 3.455 3.429 3.448 -0.031 2,804 20,768 +605 Hover/Click
Aug25 240417 3.480 3.500 3.474 3.493 -0.029 898 9,209 +155 Hover/Click
Total Volume and Open Interest 658,003 1,582,452 -2,315  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240417 90.11 90.17 87.13 87.29 -2.73 323,523 494,328 -19,192 Hover/Click
Jul24 240417 89.31 89.36 86.48 86.60 -2.63 242,766 520,549 +20,384 Hover/Click
Aug24 240417 88.52 88.55 85.80 85.90 -2.53 118,891 233,571 +13,948 Hover/Click
Sep24 240417 87.76 87.79 85.11 85.20 -2.45 77,384 195,310 +6,687 Hover/Click
Oct24 240417 87.01 87.01 84.44 84.52 -2.38 33,238 122,623 +2,034 Hover/Click
Nov24 240417 86.32 86.32 83.82 83.90 -2.30 24,537 89,954 +1,115 Hover/Click
Dec24 240417 85.64 85.66 83.20 83.29 -2.22 92,947 247,027 -1,180 Hover/Click
Jan25 240417 84.80 84.85 82.60 82.68 -2.14 9,517 55,681 +767 Hover/Click
Feb25 240417 84.14 84.18 82.02 82.08 -2.06 8,620 46,406 -798 Hover/Click
Mar25 240417 83.50 83.55 81.42 81.51 -1.99 9,123 45,215 -541 Hover/Click
Apr25 240417 82.73 82.96 80.91 80.99 -1.92 3,561 29,405 +597 Hover/Click
May25 240417 82.17 82.43 80.45 80.52 -1.86 4,897 30,663 +1,248 Hover/Click
Jun25 240417 81.91 81.96 80.00 80.10 -1.81 20,616 84,272 +743 Hover/Click
Jul25 240417 81.13 81.19 79.70 79.70 -1.76 859 15,093 +131 Hover/Click
Total Volume and Open Interest 1,016,519 2,514,048 +31,508  
Gas Oil(ICE) Weekly Monthly
May24 240417 819.00 820.00 787.75 806.75 -11.00 80,168 128,155 -6,071 Hover/Click
Jun24 240417 818.75 819.75 789.00 807.00 -10.50 81,049 165,837 +5,006 Hover/Click
Jul24 240417 817.75 818.75 789.75 806.75 -10.00 46,096 91,983 +2,697 Hover/Click
Aug24 240417 817.50 817.75 789.75 806.25 -9.25 27,538 56,432 +255 Hover/Click
Sep24 240417 816.50 816.50 789.50 805.25 -9.00 25,733 72,664 -977 Hover/Click
Oct24 240417 813.25 813.25 789.25 804.50 -8.50 13,871 49,800 +1,488 Hover/Click
Nov24 240417 808.25 808.25 784.50 799.50 -8.25 6,370 30,581 +194 Hover/Click
Dec24 240417 802.25 802.75 777.50 792.50 -8.00 25,597 96,788 +1,957 Hover/Click
Jan25 240417 794.25 797.00 774.50 789.00 -8.00 1,865 22,009 -10 Hover/Click
Feb25 240417 791.00 793.25 771.25 785.75 -8.00 1,250 11,826 -7 Hover/Click
Total Volume and Open Interest 316,788 813,769 +5,961  
WTI Crude Oil(ICE) Weekly Monthly
May24 240417 85.51 85.51 82.57 82.69 -2.67 37,632 45,802 -5,509 Hover/Click
Jun24 240417 84.93 84.97 82.03 82.15 -2.68 74,416 110,454 +10,322 Hover/Click
Jul24 240417 84.10 84.16 81.52 81.61 -2.61 62,644 76,071 +2,833 Hover/Click
Aug24 240417 83.29 83.48 80.94 81.00 -2.51 37,208 32,000 +1,675 Hover/Click
Sep24 240417 82.71 82.74 80.26 80.31 -2.42 29,215 47,024 -95 Hover/Click
Oct24 240417 81.67 81.67 79.59 79.61 -2.31 9,855 13,736 -134 Hover/Click
Nov24 240417 80.93 80.93 78.95 78.95 -2.20 2,298 14,701 +40 Hover/Click
Dec24 240417 80.14 80.36 78.31 78.31 -2.09 10,548 93,493 +927 Hover/Click
Jan25 240417 77.68 77.68 77.68 77.68 -1.99 375 10,215 +18 Hover/Click
Feb25 240417 77.08 77.08 77.08 77.08 -1.90 225 4,544 +38 Hover/Click
Mar25 240417 76.52 76.52 76.52 76.52 -1.83 834 8,305 -15 Hover/Click
Apr25 240417 76.00 76.00 76.00 76.00 -1.76 51 3,359 -5 Hover/Click
May25 240417 75.53 75.53 75.53 75.53 -1.70 11 3,203 +0 Hover/Click
Jun25 240417 76.56 76.56 75.09 75.09 -1.65 1,566 22,640 +155 Hover/Click
Jul25 240417 74.63 74.63 74.63 74.63 -1.60 141 4,091 -6 Hover/Click
Aug25 240417 74.19 74.19 74.19 74.19 -1.56 100 3,613 +87 Hover/Click
Total Volume and Open Interest 270,156 593,161 +10,385  
US Dollar Index(ICE) Weekly Monthly
Jun24 240417 106.160 106.255 105.685 105.765 -0.300 16,567 43,553 +825 Hover/Click
Sep24 240417 105.700 105.705 105.360 105.405 -0.285 45 511 +8 Hover/Click
Dec24 240417 105.200 105.200 105.055 105.055 -0.285 0 5 +0 Hover/Click
Total Volume and Open Interest 16,612 44,069 +833  
Australian Dollar(CME) Weekly Monthly
Jun24 240417 64.14 64.58 64.11 64.48 +0.23 120,939 232,702 +8,656 Hover/Click
Sep24 240417 64.29 64.67 64.29 64.64 +0.23 58 685 +10 Hover/Click
Dec24 240417 64.77 64.78 64.43 64.77 +0.22 27 802 +23 Hover/Click
Total Volume and Open Interest 121,544 234,919 +8,839  
British Pound(CME) Weekly Monthly
Jun24 240417 124.30 124.86 124.21 124.56 +0.13 113,158 223,924 +3,169 Hover/Click
Sep24 240417 124.43 124.92 124.32 124.64 +0.12 200 3,471 +90 Hover/Click
Dec24 240417 124.90 124.99 124.41 124.74 +0.14 16 1,103 +3 Hover/Click
Total Volume and Open Interest 113,690 229,420 +3,248  
Canadian Dollar(CME) Weekly Monthly
Jun24 240417 72.39 72.75 72.34 72.68 +0.20 111,464 229,537 +4,816 Hover/Click
Sep24 240417 72.59 72.87 72.47 72.81 +0.20 622 4,585 +20 Hover/Click
Dec24 240417 72.76 72.95 72.62 72.95 +0.20 251 1,968 +237 Hover/Click
Mar25 240417 72.99 73.12 72.77 73.09 +0.19 5 265 +3 Hover/Click
Total Volume and Open Interest 113,302 237,238 +5,178  
Japanese Yen(CME) Weekly Monthly
Jun24 240417 65.26 65.48 65.24 65.40 +0.12 151,679 325,381 +32 Hover/Click
Sep24 240417 66.18 66.35 66.13 66.29 +0.12 236 1,785 +70 Hover/Click
Dec24 240417 67.08 67.15 67.01 67.15 +0.11 16 418 -8 Hover/Click
Total Volume and Open Interest 152,232 331,110 +126  
Swiss Franc(CME) Weekly Monthly
Jun24 240417 110.30 110.73 110.27 110.60 +0.21 26,670 92,839 -154 Hover/Click
Sep24 240417 111.51 111.87 111.44 111.76 +0.20 5 401 +5 Hover/Click
Dec24 240417 112.95 113.04 112.65 112.95 +0.20 10 90 +0 Hover/Click
Total Volume and Open Interest 26,685 93,411 -149  
EuroFX(CME) Weekly Monthly
Jun24 240417 106.45 107.06 106.33 106.97 +0.39 259,272 649,425 -181 Hover/Click
Sep24 240417 106.90 107.51 106.79 107.42 +0.39 718 3,797 -39 Hover/Click
Dec24 240417 107.70 107.92 107.30 107.91 +0.38 208 2,032 -129 Hover/Click
Total Volume and Open Interest 261,253 658,865 -353  
Mexican Peso(CME) Weekly Monthly
Jun24 240417 579.75 587.13 579.38 583.88 +1.88 134,400 286,308 -5,793 Hover/Click
Sep24 240417 574.63 578.63 571.63 575.50 +2.13 2 15 +1 Hover/Click
Total Volume and Open Interest 134,402 286,335 -5,792  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240417 58.8200 59.2500 58.6000 59.1700 +0.2700 33,127 62,802 +2,161 Hover/Click
Sep24 240417 58.6600 59.2300 58.6600 59.1600 +0.2600 0 40 +0 Hover/Click
Total Volume and Open Interest 33,127 62,857 +2,161  
Brazilian Real(CME) Weekly Monthly
May24 240417 188.65 191.30 187.55 190.80 +0.80 23,191 54,575 +1,218  
Jun24 240417 187.85 190.75 187.25 190.30 +0.80 1,115 4,375 +564 Hover/Click
Jul24 240417 189.90 189.90 189.90 189.90 +0.75        
Aug24 240417 189.30 189.30 189.30 189.30 +0.80        
Total Volume and Open Interest 24,306 58,950 +1,782  
Bitcoin RR(CME) Weekly Monthly
Apr24 240417 64125 64670 59705 61130 -1790 9,645 14,832 -360 Hover/Click
May24 240417 64620 65425 60455 61845 -1840 1,167 10,169 +120 Hover/Click
Jun24 240417 65515 66095 61100 62505 -1865 781 4,189 +500 Hover/Click
Jul24 240417 63160 66650 61650 63060 -1885 12 144 +6 Hover/Click
Aug24 240417 63515 67180 62220 63515 -1965 4 57 +0 Hover/Click
Total Volume and Open Interest 11,612 29,526 +266  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240417 113~270 114~310 113~200 114~270 +0~280 651,475 1,545,260 -8,978 Hover/Click
Sep24 240417 113~240 114~310 113~230 114~280 +0~280 372 996 +71 Hover/Click
Dec24 240417 114~280 114~280 114~280 114~280 +0~280 1 20 +1 Hover/Click
Total Volume and Open Interest 651,848 1,546,276 -8,906  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240417 107~185 108~080 107~155 108~050 +0~155 2,874,408 4,434,135 +16,710 Hover/Click
Sep24 240417 107~265 108~160 107~240 108~135 +0~155 200 1,562 +34 Hover/Click
Dec24 240417 108~280 108~280 108~280 108~280 +0~155       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240417 104~282 105~100 104~266 105~076 +0~084 1,655,336 6,009,746 -32,416 Hover/Click
Sep24 240417 105~160 105~194 105~060 105~182 +0~084 1,263 6,731 +1,260 Hover/Click
Dec24 240417 106~012 106~012 106~012 106~012 +0~084       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240417 101~155 101~201 101~146 101~190 +0~017 929,426 3,987,219 +32,591 Hover/Click
Sep24 240417 101~265 101~290 101~257 101~283 +0~013 40 73 +14 Hover/Click
Dec24 240417 102~090 102~090 102~090 102~090 +0~013       Hover/Click
Total Volume and Open Interest 929,466 3,987,292 +32,605  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240417 94.890 94.930 94.875 94.900 -0.015 135,023 285,846 +4,696  
Sep24 240417 95.040 95.110 95.010 95.060 -0.015 108,672 221,349 +1,476  
Dec24 240417 95.190 95.290 95.155 95.235 -0.020 168,799 347,883 -115  
Mar25 240417 95.355 95.455 95.295 95.395 -0.020 99,842 185,065 +2,710  
Jun25 240417 95.470 95.605 95.430 95.540 -0.020 80,192 170,757 -318  
Sep25 240417 95.615 95.735 95.560 95.675 -0.015 59,563 132,335 +2,084  
Dec25 240417 95.730 95.850 95.675 95.795 -0.010 66,189 167,077 +811  
Mar26 240417 95.830 95.940 95.775 95.890 -0.010 31,871 97,627 -104  
Jun26 240417 95.880 96.020 95.860 95.970 -0.010 22,107 63,186 -750  
Sep26 240417 95.980 96.080 95.930 96.040 -0.005 21,146 52,958 +1,227  
Dec26 240417 95.995 96.140 95.985 96.095 -0.005 22,130 53,752 -2,152  
Mar27 240417 96.100 96.185 96.045 96.145 unch 16,786 53,296 -438  
Jun27 240417 96.070 96.220 96.070 96.185 +0.005 11,516 35,539 -1,237  
Sep27 240417 96.105 96.245 96.100 96.210 +0.010 8,149 27,573 -213  
Dec27 240417 96.120 96.255 96.115 96.225 +0.015 8,680 35,407 -78  
Mar28 240417 96.130 96.265 96.125 96.235 +0.020 7,479 16,650 +1,717  
Jun28 240417 96.140 96.275 96.140 96.245 +0.025 6,427 7,452 +1,288  
Sep28 240417 96.155 96.280 96.155 96.250 +0.025 2,885 4,227 +561  
Total Volume and Open Interest 895,308 2,209,146 +13,744  
Ultra T-Bond(CBOT)
Jun24 240417 120~00 121~11 119~21 121~08 +1~05 419,400 1,608,434 +441  
Sep24 240417 121~16 121~16 120~02 121~16 +1~04 1 37 +1  
Dec24 240417 122~22 122~22 122~22 122~22 +1~04        
Total Volume and Open Interest 419,401 1,608,471 +442  
Ultra 10-Yr T-Note(CBOT)
Jun24 240417 110~130 111~065 110~085 111~040 +0~205 770,370 2,062,117 +5,702  
Sep24 240417 111~150 111~150 111~150 111~150 +0~205 0 1 +0  
Dec24 240417 111~260 111~260 111~260 111~260 +0~205        
Total Volume and Open Interest 770,370 2,062,118 +5,702  
30 Day Federal Funds(CBOT)
Apr24 240417 94.673 94.673 94.670 94.670 -0.003 23,984 503,358 -7,864  
May24 240417 94.675 94.680 94.675 94.680 unch 40,338 470,433 -5,252  
Jun24 240417 94.695 94.705 94.695 94.705 unch 13,480 110,836 -701  
Jul24 240417 94.715 94.720 94.705 94.720 unch 64,538 335,059 +5,350  
Aug24 240417 94.790 94.805 94.780 94.800 unch 44,720 171,278 -2,842  
Sep24 240417 94.835 94.850 94.825 94.845 unch 4,303 32,759 -95  
Total Volume and Open Interest 286,784 1,859,586 -1,646  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240417 144.23 144.23 144.08 144.20 unch 1,259 12,310 -239 Hover/Click
Sep24 240417 144.20 144.20 144.20 144.20 unch       Hover/Click
Dec24 240417 143.30 143.30 143.30 143.30 unch       Hover/Click
Total Volume and Open Interest 1,259 12,310 -239  
Euro-Buxl(EUREX)
Jun24 240417 130.98 132.08 130.74 131.60 +0.76 175,998 242,153 +8,558  
Sep24 240417 132.88 132.88 132.88 132.88 +0.78 1 3 +1  
Dec24 240417 132.82 132.82 132.82 132.82 +0.48        
Total Volume and Open Interest 175,999 242,156 +8,559  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240417 131.16 131.67 130.99 131.45 +0.24 1,404,152 1,493,571 +41,325 Hover/Click
Sep24 240417 132.05 132.32 131.80 132.16 +0.23 20 705 -26 Hover/Click
Dec24 240417 131.60 131.60 131.60 131.60 -0.27       Hover/Click
Total Volume and Open Interest 1,404,172 1,494,276 +41,299  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240417 117.13 117.38 117.02 117.29 +0.07 898,991 1,383,128 +20,172 Hover/Click
Sep24 240417 116.76 116.76 116.76 116.76 +0.19 7 109 +7 Hover/Click
Dec24 240417 118.48 118.48 118.48 118.48 +0.30       Hover/Click
Total Volume and Open Interest 898,998 1,383,237 +20,179  
Euro-Schatz(EUREX)
Jun24 240417 105.43 105.47 105.38 105.45 -0.01 843,177 2,486,347 -18,067  
Sep24 240417 105.80 105.80 105.80 105.80 -0.02        
Dec24 240417 105.29 105.29 105.29 105.29 -0.05        
Total Volume and Open Interest 843,177 2,486,347 -18,067  
3-Mth Euribor(EUREX)
Jun24 240417 96.300 96.305 96.290 96.305 unch 3,076 5,437 +318  
Sep24 240417 96.570 96.580 96.560 96.580 -0.005 2,140 2,615 +225  
Dec24 240417 96.795 96.820 96.795 96.820 unch 24,805 3,614 +164  
Total Volume and Open Interest 112,245 43,619 +1,002  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240417 96~06 96~27 96~00 96~18 +0~08 302,770 627,652 +4,706 Hover/Click
Sep24 240417 96~19 96~21 96~19 96~21 +0~08 0 323 +0 Hover/Click
Total Volume and Open Interest 302,770 627,975 +4,706  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240417 96.305 96.305 96.285 96.300 -0.005 246,903 701,228 -12,680  
Sep24 240417 96.585 96.590 96.545 96.580 -0.005 224,088 443,489 -13,259  
Dec24 240417 96.820 96.830 96.765 96.820 unch 191,520 494,224 +6,002  
Total Volume and Open Interest 1,530,509 4,103,475 -8,978  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240417 95.67 95.67 95.65 95.66 -0.01 31,483 284,295 -5,895  
Sep24 240417 95.69 95.70 95.67 95.68 -0.02 33,981 280,444 +1,464  
Dec24 240417 95.77 95.77 95.72 95.73 -0.04 41,242 254,491 -4,940  
Mar25 240417 95.86 95.86 95.79 95.80 -0.06 23,525 138,054 +1,350  
Jun25 240417 95.93 95.94 95.86 95.86 -0.08 17,799 120,739 -176  
Sep25 240417 96.00 96.01 95.92 95.92 -0.08 18,178 102,248 +4,391  
Dec25 240417 96.04 96.05 95.95 95.96 -0.08 12,562 97,100 +2,856  
Mar26 240417 96.05 96.06 95.96 95.97 -0.08 4,383 45,871 +974  
Jun26 240417 96.04 96.04 95.96 95.96 -0.09 167 4,930 +165  
Sep26 240417 96.04 96.04 95.93 95.93 -0.10 20 783 -20  
Total Volume and Open Interest 183,340 1,329,407 +169  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240417 95.67 95.67 95.60 95.61 -0.05 213,206 1,064,523 +4,076  
Sep24 240417 95.61 95.61 95.61 95.61 -0.05        
Total Volume and Open Interest 213,206 1,064,523 +4,076  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240417 96.12 96.14 96.06 96.07 -0.06 211,304 802,363 +23,397  
Sep24 240417 96.07 96.07 96.07 96.07 -0.06        
Total Volume and Open Interest 211,304 802,363 +23,397  
Gold(CMX) Weekly Monthly
Apr24 240417 2384.2 2391.4 2369.3 2371.7 -19.1 41 398 -1,406 Hover/Click
Jun24 240417 2398.0 2412.0 2370.7 2388.4 -19.4 297,592 417,395 +3,502 Hover/Click
Aug24 240417 2420.4 2434.2 2393.7 2410.5 -19.5 5,643 56,914 +1,704 Hover/Click
Oct24 240417 2442.0 2456.2 2417.2 2432.8 -19.5 992 11,856 +207 Hover/Click
Dec24 240417 2467.7 2479.0 2439.6 2455.3 -19.6 2,138 21,537 +87 Hover/Click
Feb25 240417 2489.8 2499.9 2476.0 2477.7 -19.7 278 2,747 -53 Hover/Click
Apr25 240417 2510.5 2510.5 2496.6 2497.4 -19.6 7 1,715 +0 Hover/Click
Jun25 240417 2523.7 2523.7 2517.9 2517.9 -19.3 0 1,210 +0 Hover/Click
Aug25 240417 2556.0 2556.0 2534.9 2537.5 -19.2 0 16 +0 Hover/Click
Oct25 240417 2557.8 2557.8 2556.9 2556.9 -18.9 0 24 +0 Hover/Click
Dec25 240417 2574.7 2574.7 2574.7 2574.7 -18.9 3 1,553 +1 Hover/Click
Feb26 240417 2593.9 2593.9 2593.9 2593.9 -18.9       Hover/Click
Total Volume and Open Interest 307,967 517,193 +4,043  
Silver(CMX) Weekly Monthly
May24 240417 2819.5 2889.5 2814.5 2840.0 +2.4 107,017 78,889 -5,178 Hover/Click
Jul24 240417 2846.5 2916.5 2842.0 2867.9 +2.5 18,867 74,062 +4,684 Hover/Click
Sep24 240417 2879.0 2945.0 2876.0 2896.3 +2.5 1,221 10,032 -85 Hover/Click
Dec24 240417 2925.5 2987.5 2918.5 2937.3 +2.6 1,060 10,932 -83 Hover/Click
Mar25 240417 2961.0 2989.5 2961.0 2977.3 +2.7 32 1,073 +19 Hover/Click
May25 240417 3001.9 3001.9 3001.9 3001.9 +4.1 6 28 +6 Hover/Click
Jul25 240417 3024.1 3024.1 3024.1 3024.1 +4.1 0 33 +0 Hover/Click
Total Volume and Open Interest 128,628 175,784 -821  
Platinum(NYMEX) Weekly Monthly
Apr24 240417 942.7 942.7 942.7 942.7 -21.3 0 6 +0 Hover/Click
Jul24 240417 971.5 974.0 952.0 954.2 -21.0 31,073 71,632 -466 Hover/Click
Oct24 240417 981.8 984.0 963.2 965.0 -20.7 440 8,322 +57 Hover/Click
Jan25 240417 987.6 991.6 974.0 975.1 -20.6 183 1,257 +4 Hover/Click
Total Volume and Open Interest 31,771 81,834 -410  
Palladium(NYMEX) Weekly Monthly
Jun24 240417 1024.50 1055.00 1014.50 1030.80 -0.40 4,614 20,012 +305 Hover/Click
Sep24 240417 1042.00 1059.50 1029.50 1039.00 -0.20 101 808 +34 Hover/Click
Dec24 240417 1046.20 1046.20 1046.20 1046.20 unch 0 6 +0 Hover/Click
Total Volume and Open Interest 4,719 20,839 +338  
Copper(CMX) Weekly Monthly
May24 240417 429.55 438.00 428.40 433.95 +3.60 106,997 103,563 -6,380 Hover/Click
Jul24 240417 432.25 440.45 431.35 436.35 +3.20 44,232 118,149 +3,285 Hover/Click
Sep24 240417 434.80 442.40 433.50 438.20 +2.95 8,902 36,320 +189 Hover/Click
Dec24 240417 436.85 444.25 435.40 440.00 +2.85 5,427 29,468 +2,223 Hover/Click
Mar25 240417 438.00 444.40 436.80 440.80 +2.80 404 2,909 +92 Hover/Click
Total Volume and Open Interest 168,499 299,220 -1,096  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240417 38080 38257 37842 37990 -56 220,450 93,313 -2,931 Hover/Click
Sep24 240417 38525 38636 38232 38369 -57 152 294 -4 Hover/Click
Dec24 240417 38705 38784 38504 38504 +61 0 6 +0 Hover/Click
Mar25 240417 38582 38745 38582 38582 -50 0 1 +0 Hover/Click
Total Volume and Open Interest 220,602 93,614 -2,935  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240417 38077 38257 37841 37990 -56 194,569 16,329 -404 Hover/Click
Sep24 240417 38479 38635 38230 38369 -57 698 344 +17 Hover/Click
Dec24 240417 38504 38602 38504 38504 +61 0 5 +0 Hover/Click
Mar25 240417 38582 38744 38582 38582 -50 1 1 +1 Hover/Click
Total Volume and Open Interest 195,268 16,679 -386  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240417 5096.25 5120.50 5047.00 5062.25 -30.25 2,098,015 2,078,277 -2,039 Hover/Click
Sep24 240417 5154.25 5177.00 5104.25 5119.50 -30.25 2,122 17,680 +262 Hover/Click
Dec24 240417 5200.00 5233.25 5160.25 5175.00 -30.00 105 3,545 -6 Hover/Click
Mar25 240417 5229.50 5263.50 5229.50 5229.50 -30.00 0 279 +0 Hover/Click
Total Volume and Open Interest 2,100,242 2,100,522 -1,783  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240417 5095.50 5120.25 5047.00 5062.25 -30.25 1,225,551 236,158 -1,763 Hover/Click
Sep24 240417 5157.00 5177.75 5104.25 5119.50 -30.25 2,558 1,902 -43 Hover/Click
Dec24 240417 5215.75 5229.50 5160.75 5175.00 -30.00 88 211 +0 Hover/Click
Mar25 240417 5229.50 5266.25 5229.50 5229.50 -30.00 0 25 +0 Hover/Click
Total Volume and Open Interest 1,228,197 238,298 -1,806  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240417 17897.00 17968.50 17615.25 17658.50 -222.75 766,364 253,457 -1,502 Hover/Click
Sep24 240417 18140.00 18196.00 17842.25 17884.25 -223.00 983 2,072 -21 Hover/Click
Dec24 240417 18360.75 18406.00 18076.75 18101.75 -223.25 20 161 +1 Hover/Click
Total Volume and Open Interest 767,368 255,698 -1,521  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240417 17897.75 17968.25 17616.00 17658.50 -222.75 1,702,156 72,043 -5,104 Hover/Click
Sep24 240417 18130.00 18193.75 17843.25 17884.25 -223.00 4,319 1,844 -25 Hover/Click
Dec24 240417 18364.00 18406.25 18069.75 18101.75 -223.25 241 438 +110 Hover/Click
Total Volume and Open Interest 1,706,716 74,357 -5,019  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240417 2880.50 2895.60 2848.90 2852.30 -24.20 12,685 35,844 -173 Hover/Click
Sep24 240417 2871.50 2910.60 2871.50 2871.50 -23.90 0 2 +0 Hover/Click
Dec24 240417 2891.60 2891.60 2891.60 2891.60 -21.00       Hover/Click
Total Volume and Open Interest 12,685 35,846 -173  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 104,059 37,418 -14,355  
May24 240417 17.35 18.00 16.95 17.21 -0.25 183,010 187,563 +11,052  
Jun24 240417 17.65 18.20 17.30 17.52 -0.14 61,069 64,251 +757  
Jul24 240417 18.15 18.58 17.86 18.03 -0.11 27,309 38,051 +217  
Total Volume and Open Interest 411,934 389,392 +677  
S & P 600(CME)
Jun24 240417 1255.10 1270.50 1251.20 1251.20 -9.90 0 574 +0  
Sep24 240417 1265.40 1265.40 1265.40 1265.40 -9.30        
Total Volume and Open Interest 0 574 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240417 1983.30 2000.90 1959.20 1962.00 -20.80 255,907 480,562 +741 Hover/Click
Sep24 240417 2006.40 2020.60 1980.80 1982.80 -20.90 90 700 +11 Hover/Click
Dec24 240417 2002.40 2002.40 2002.40 2002.40 -18.30       Hover/Click
Total Volume and Open Interest 255,997 481,262 +752  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240417 1980.10 2000.70 1958.20 1962.00 -20.80 113,487 23,860 -16 Hover/Click
Sep24 240417 2005.70 2020.70 1981.00 1982.80 -20.90 547 279 -21 Hover/Click
Dec24 240417 2030.00 2030.00 2002.40 2002.40 -18.30 0 13 +0 Hover/Click
Total Volume and Open Interest 114,034 24,168 -37  
Nikkei 225(CME)
Jun24 240417 38545 38695 37665 37810 -685 10,488 16,404 +323  
Sep24 240417 37925 38695 37730 37825 -680 0 10 +0  
Total Volume and Open Interest 10,488 16,414 +323  
Nikkei 225(SGX) Weekly Monthly
Jun24 240417 38390 38670 37830 37905 -515 44,555 107,684 +651  
Sep24 240417 38300 38300 37860 37860 -515 9 174 +2  
Dec24 240417 37645 37645 37645 37645 -515 0 4,733 +0  
Total Volume and Open Interest 44,564 115,790 +653  
Nikkei 225 Mini(JPX)
Jun24 240417 38430 38670 37840 37840 -550 1,070,331 373,822 +7,215  
Sep24 240417 38410 38635 37805 37810 -580 22,311 10,322 +987  
Dec24 240417 38135 38415 37590 37590 -550 2,807 5,126 +488  
Total Volume and Open Interest 1,143,467 436,502 +13,601  
Nikkei 225(JPX)
Jun24 240417 38430 38660 37840 37840 -550 70,826 206,845 +1,729  
Sep24 240417 38380 38580 37810 37810 -580 370 7,657 -141  
Dec24 240417 38300 38300 37590 37590 -550 87 41,457 +31  
Total Volume and Open Interest 71,307 277,006 +1,844  
Nikkei 225(CME) Yen
Jun24 240417 38510 38665 37630 37780 -685 31,535 48,802 +105  
Sep24 240417 38245 38610 37625 37755 -685 5 20 +1  
Dec24 240417 37765 37765 37765 37765 -690        
Total Volume and Open Interest 31,540 48,826 +106  
Nikkei 225(CME) e-Mini Yen
Jun24 240417 37780 37780 37780 37780 -685 2 1 +0  
Sep24 240417 37755 37755 37755 37755 -685        
Dec24 240417 37765 37765 37765 37765 -690        
Total Volume and Open Interest 2 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240417 7965.0 8065.5 7938.0 7985.0 +47.5 202,946 206,727 +13,387  
May24 240417 7892.0 7995.0 7867.0 7914.0 +47.5 118,338 53,816 +40,454  
Jun24 240417 7867.0 7886.5 7848.5 7871.0 +48.5 38 2,499 +84  
Sep24 240417 7944.0 7944.0 7944.0 7944.0 +49.0        
Dec24 240417 7993.0 7993.0 7993.0 7993.0 +49.0 0 15 +0  
Mar25 240417 8052.0 8052.0 8052.0 8052.0 +53.5        
Total Volume and Open Interest 321,322 263,057 +53,925  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240417 16284 16323 16160 16294 +10 134,962 135,804 +9,949  
May24 240417 16213 16238 16082 16218 +12 1,591 8,277 +329  
Jun24 240417 16140 16170 16024 16148 +11 298 5,627 +146  
Total Volume and Open Interest 137,477 160,313 +10,720  
DAX(EUREX) Weekly Monthly
Jun24 240417 18010.0 18127.0 17945.0 18008.0 +44.0 75,102 73,403 +1,305  
Sep24 240417 18200.0 18205.0 18150.0 18187.0 +44.0 21 61 -3  
Dec24 240417 18355.0 18355.0 18355.0 18355.0 +87.0 0 147 +0  
Total Volume and Open Interest 75,123 73,611 +1,302  
Mini-DAX(EUREX)
Jun24 240417 17999.0 18125.0 17944.0 18008.0 +44.0 50,335 7,609 -3,247  
Sep24 240417 18128.0 18282.0 18128.0 18187.0 +44.0 23 64 -1  
Dec24 240417 18355.0 18355.0 18355.0 18355.0 +87.0 0 6 +0  
Total Volume and Open Interest 50,358 7,679 -3,248  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240417 4890 4922 4842 4876 +12 1,210,691 2,776,589 +43,557  
Sep24 240417 4916 4960 4892 4916 +13 22 5,892 -15  
Dec24 240417 4942 4942 4942 4942 +12 0 25,502 +0  
Total Volume and Open Interest 1,211,103 2,808,438 +43,932  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240417 11128 11222 11112 11163 +23 43,291 172,789 +5,106  
Sep24 240417 11196 11196 11196 11196 +22 3 73 -16  
Dec24 240417 11231 11231 11231 11231 +22 0 1,201 +0  
Total Volume and Open Interest 43,294 174,071 +5,090  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240417 7857.50 7912.00 7808.00 7877.50 +47.00 165,795 531,449 -5,034  
Sep24 240417 7843.00 7933.00 7843.00 7909.50 +46.00 34 143 -10  
Dec24 240417 7960.50 7960.50 7960.50 7960.50 +46.00 0 165 +0  
Total Volume and Open Interest 165,829 531,757 -5,044  
SPI 200(SFE) Weekly Monthly
Jun24 240417 7632.0 7668.0 7582.0 7645.0 +10.0 65,118 273,833 -348  
Sep24 240417 7612.0 7612.0 7612.0 7612.0 +10.0 0 48 +0  
Dec24 240417 7595.0 7595.0 7595.0 7595.0 +10.0 0 44 +0  
Total Volume and Open Interest 65,915 274,611 -152  
FTSE MIB(ISE)
Jun24 240417 32805.00 33170.00 32680.00 32984.00 +238.00 21,390 115,304 +704  
Sep24 240417 32840.00 33290.00 32840.00 33114.00 +228.00 3 113 +15  
Dec24 240417 33057.00 33057.00 33057.00 33057.00 +238.00        
Total Volume and Open Interest 21,393 115,417 +719  
KOSPI 200(KFE)
Jun24 240417 360.00 360.45 354.35 354.70 -3.45 278,956 256,262 +4,448  
Sep24 240417 361.50 362.00 356.25 356.55 -3.35 404 11,529 +381  
Dec24 240417 363.80 363.80 359.45 359.45 -2.45 4 15,918 +208  
Total Volume and Open Interest 279,367 287,896 +6,241  
GSCI(CME) Weekly Monthly
May24 240417 594.90 594.90 585.90 587.30 -9.80 11 608 -3  
Jun24 240417 587.30 587.30 586.55 587.30 -9.80        
Jul24 240417 589.80 589.80 589.80 589.80 -4.80        
Total Volume and Open Interest 11 608 -3  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9