Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 24, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240424 1166.50 1177.50 1164.00 1166.00 -1.50 112,266 119,682 -26,331 Hover/Click
Jul24 240424 1181.00 1191.75 1179.25 1181.50 -0.50 144,321 368,742 -1,766 Hover/Click
Aug24 240424 1182.25 1193.25 1181.00 1184.00 +0.25 9,119 30,469 -349 Hover/Click
Sep24 240424 1169.50 1179.00 1167.50 1171.75 +1.00 6,719 25,354 -146 Hover/Click
Nov24 240424 1173.25 1180.75 1170.25 1174.50 +0.50 39,218 176,804 +4,952 Hover/Click
Jan25 240424 1183.00 1191.00 1181.25 1184.75 +0.25 9,105 24,073 -78 Hover/Click
Mar25 240424 1182.25 1189.25 1180.75 1183.00 -1.00 4,370 42,938 +1,331 Hover/Click
May25 240424 1185.25 1192.25 1184.00 1186.00 -1.25 1,684 13,657 +383 Hover/Click
Jul25 240424 1193.00 1197.75 1189.75 1192.00 -1.00 623 6,417 +242 Hover/Click
Aug25 240424 1185.00 1185.00 1185.00 1185.00 -0.75 0 49 +0 Hover/Click
Sep25 240424 1164.50 1164.50 1164.50 1164.50 -0.75 0 84 +0 Hover/Click
Nov25 240424 1160.25 1163.25 1155.75 1158.00 -0.50 159 5,832 +14 Hover/Click
Jan26 240424 1166.25 1166.25 1166.25 1166.25 -0.50 0 25 +0 Hover/Click
Mar26 240424 1165.00 1165.00 1165.00 1165.00 -0.50 0 29 +0 Hover/Click
Total Volume and Open Interest 327,585 814,420 -21,747  
Soybean Meal(CBOT) Weekly Monthly
May24 240424 345.20 351.00 344.90 346.00 +0.80 44,477 58,858 -13,518 Hover/Click
Jul24 240424 345.80 351.90 345.70 349.20 +3.10 82,572 249,852 +5,311 Hover/Click
Aug24 240424 346.20 352.00 346.00 350.00 +3.70 9,942 28,141 +461 Hover/Click
Sep24 240424 346.90 352.00 346.40 350.30 +3.70 4,517 25,576 +530 Hover/Click
Oct24 240424 347.00 351.80 346.30 350.10 +3.50 4,962 19,025 +566 Hover/Click
Dec24 240424 348.90 353.90 348.70 352.30 +3.10 16,100 66,848 -849 Hover/Click
Jan25 240424 350.50 354.50 349.50 352.90 +3.00 1,451 10,173 +139 Hover/Click
Mar25 240424 348.60 353.20 348.60 351.70 +2.90 585 7,328 +122 Hover/Click
May25 240424 349.00 353.10 349.00 351.70 +2.60 161 3,227 +28 Hover/Click
Jul25 240424 352.00 354.70 352.00 353.30 +2.30 120 2,298 +28 Hover/Click
Total Volume and Open Interest 164,895 473,082 -7,187  
Soybean Oil(CBOT) Weekly Monthly
May24 240424 45.29 45.38 44.50 44.66 -0.65 53,912 54,674 -12,507 Hover/Click
Jul24 240424 45.89 45.98 45.10 45.27 -0.61 91,738 255,715 +1,419 Hover/Click
Aug24 240424 46.02 46.14 45.33 45.45 -0.62 9,629 47,706 -699 Hover/Click
Sep24 240424 46.10 46.22 45.45 45.55 -0.62 5,176 36,237 +239 Hover/Click
Oct24 240424 46.10 46.16 45.43 45.53 -0.59 2,309 24,583 +353 Hover/Click
Dec24 240424 46.22 46.32 45.61 45.73 -0.54 16,634 112,948 -1,755 Hover/Click
Jan25 240424 46.40 46.50 45.77 45.90 -0.54 2,095 16,532 +393 Hover/Click
Mar25 240424 46.45 46.60 45.92 46.06 -0.50 893 10,709 +312 Hover/Click
May25 240424 46.40 46.79 46.16 46.29 -0.47 253 3,094 +45 Hover/Click
Jul25 240424 46.76 46.94 46.30 46.43 -0.49 224 2,220 -46 Hover/Click
Total Volume and Open Interest 183,107 568,868 -12,183  
Canola(WCE) Weekly Monthly
May24 240424 632.4 641.8 625.7 626.7 -7.7 7,944 11,654 -4,749 Hover/Click
Jul24 240424 645.2 652.9 638.2 639.4 -6.8 40,220 162,712 -1,408 Hover/Click
Nov24 240424 656.9 663.7 654.0 655.2 -3.7 10,951 60,558 +467 Hover/Click
Jan25 240424 664.6 671.1 662.1 663.1 -3.6 1,301 8,190 +317 Hover/Click
Mar25 240424 673.2 673.2 666.0 666.0 -3.2 338 1,090 +66 Hover/Click
May25 240424 670.6 670.6 663.4 663.4 -3.1 387 407 +322 Hover/Click
Total Volume and Open Interest 61,170 244,655 -4,956  
Corn(CBOT) Weekly Monthly
May24 240424 442.75 444.50 437.25 437.75 -5.25 144,096 197,308 -32,087 Hover/Click
Jul24 240424 452.25 454.25 448.00 448.50 -4.00 173,811 638,992 +13,641 Hover/Click
Sep24 240424 461.00 462.75 457.75 458.25 -2.75 32,215 211,542 -87 Hover/Click
Dec24 240424 474.75 477.00 471.75 472.75 -2.00 47,643 360,076 +3,002 Hover/Click
Mar25 240424 486.75 489.25 484.75 486.00 -1.00 6,499 48,905 +285 Hover/Click
May25 240424 494.00 496.50 492.50 494.50 unch 2,999 10,786 -247 Hover/Click
Jul25 240424 498.00 501.00 497.00 500.50 +1.75 1,863 14,415 +66 Hover/Click
Sep25 240424 485.25 485.25 481.25 483.25 -1.00 165 2,660 +56 Hover/Click
Dec25 240424 488.00 489.75 485.00 487.00 -1.25 2,211 25,619 +731 Hover/Click
Mar26 240424 498.50 498.50 494.25 495.75 -1.50 20 683 +10 Hover/Click
Total Volume and Open Interest 411,702 1,512,625 -14,534  
Wheat(CBOT) Weekly Monthly
May24 240424 583.25 598.50 578.75 594.50 +9.50 42,554 35,381 -10,692 Hover/Click
Jul24 240424 600.75 617.00 596.25 613.00 +10.25 95,163 211,591 -3,283 Hover/Click
Sep24 240424 617.25 634.50 613.00 631.25 +11.50 26,299 52,529 -2,384 Hover/Click
Dec24 240424 641.00 657.25 635.25 654.00 +11.50 17,475 60,605 +2,417 Hover/Click
Mar25 240424 657.50 675.25 653.00 672.25 +12.00 3,628 9,572 +152 Hover/Click
May25 240424 667.25 683.75 662.50 681.00 +11.75 856 3,425 +39 Hover/Click
Total Volume and Open Interest 187,128 375,644 -13,754  
Wheat(KCBT) Weekly Monthly
May24 240424 608.00 629.00 606.75 624.25 +15.50 15,674 19,921 -3,264 Hover/Click
Jul24 240424 613.75 633.50 609.50 630.00 +15.75 51,910 144,662 +2,990 Hover/Click
Sep24 240424 625.00 644.50 620.75 642.25 +16.25 19,206 47,882 +2,663 Hover/Click
Dec24 240424 643.50 662.75 638.50 660.75 +16.75 7,707 35,737 +182 Hover/Click
Mar25 240424 657.00 677.50 653.25 675.50 +16.50 1,437 4,658 +0 Hover/Click
May25 240424 662.00 683.50 660.00 682.00 +16.25 241 1,291 -3 Hover/Click
Jul25 240424 658.75 675.00 653.25 673.25 +15.00 171 573 +77 Hover/Click
Total Volume and Open Interest 96,355 254,845 +2,647  
Wheat(MGE) Weekly Monthly
May24 240424 665.50 681.00 661.00 679.00 +12.50 4,917 9,783 -2,313 Hover/Click
Jul24 240424 665.75 687.75 665.75 685.50 +13.25 8,417 36,372 +957 Hover/Click
Sep24 240424 674.00 695.50 674.00 693.25 +12.00 796 9,908 +88 Hover/Click
Dec24 240424 698.00 708.25 696.00 706.75 +10.25 429 6,106 +199 Hover/Click
Mar25 240424 710.00 718.00 707.00 718.00 +9.25 93 589 +41 Hover/Click
May25 240424 721.00 721.00 721.00 721.00 +6.25 24 101 +2 Hover/Click
Total Volume and Open Interest 14,693 62,917 -1,020  
Oats(CBOT) Weekly Monthly
May24 240424 367.25 369.00 361.00 367.00 -0.25 378 701 -385 Hover/Click
Jul24 240424 354.25 355.00 350.00 353.75 -0.50 577 2,602 +188 Hover/Click
Sep24 240424 355.25 355.25 355.25 355.25 -0.25 2 26 +0 Hover/Click
Dec24 240424 352.50 357.50 352.50 357.50 +0.25 17 583 -2 Hover/Click
Total Volume and Open Interest 974 3,916 -199  
Rough Rice(CBOT) Weekly Monthly
May24 240424 19.00 19.22 18.95 19.20 +0.01 405 1,080 -153 Hover/Click
Jul24 240424 19.34 19.45 19.14 19.42 +0.04 727 4,351 +209 Hover/Click
Sep24 240424 15.03 15.07 15.00 15.04 +0.04 52 2,777 +21 Hover/Click
Nov24 240424 15.19 15.19 15.10 15.17 unch 37 110 +9 Hover/Click
Total Volume and Open Interest 1,221 8,389 +86  
Live Cattle(CME) Weekly Monthly
Apr24 240424 183.000 183.535 181.350 182.100 -1.250 1,545 2,592 -1,074 Hover/Click
Jun24 240424 176.550 177.685 174.735 175.250 -1.900 41,416 110,811 -2,266 Hover/Click
Aug24 240424 174.700 175.900 173.000 173.380 -2.120 20,848 65,591 +1,410 Hover/Click
Oct24 240424 178.800 180.080 177.350 177.650 -1.730 13,324 42,464 -18 Hover/Click
Dec24 240424 183.500 184.735 182.185 182.550 -1.400 9,819 28,305 +828 Hover/Click
Feb25 240424 187.235 188.350 185.880 186.150 -1.430 3,701 11,293 +297 Hover/Click
Total Volume and Open Interest 93,144 273,176 -764  
Feeder Cattle(CME) Weekly Monthly
Apr24 240424 243.600 244.000 242.935 243.100 -0.650 683 1,636 -125 Hover/Click
May24 240424 245.200 246.650 243.000 244.100 -1.950 4,630 9,584 -697 Hover/Click
Aug24 240424 258.500 260.275 256.085 256.300 -3.100 9,109 21,094 +155 Hover/Click
Sep24 240424 259.185 261.200 257.300 257.500 -2.980 3,809 5,589 -113 Hover/Click
Oct24 240424 259.500 261.380 257.685 257.775 -3.000 2,867 5,072 +90 Hover/Click
Nov24 240424 259.130 260.380 256.750 256.900 -2.980 816 3,398 +131 Hover/Click
Jan25 240424 256.980 257.300 253.750 253.900 -2.830 264 2,425 +24 Hover/Click
Total Volume and Open Interest 22,254 49,024 -504  
Lean Hogs(CME) Weekly Monthly
May24 240424 97.950 98.480 97.280 97.350 -1.230 1,527 6,198 +117  
Jun24 240424 107.030 108.400 106.800 107.450 -0.500 31,080 101,959 +1,559 Hover/Click
Jul24 240424 109.130 110.330 108.780 109.850 -0.100 12,119 46,804 +2,345 Hover/Click
Aug24 240424 106.400 107.630 106.150 107.150 +0.050 9,502 40,681 +439 Hover/Click
Oct24 240424 87.700 88.300 87.500 87.900 -0.150 7,707 54,341 +723 Hover/Click
Dec24 240424 78.550 78.700 78.250 78.480 -0.270 4,402 37,799 +972 Hover/Click
Feb25 240424 81.730 81.730 81.230 81.380 -0.350 1,101 8,090 +157 Hover/Click
Apr25 240424 85.480 85.480 84.730 84.880 -0.600 256 3,113 +20 Hover/Click
Total Volume and Open Interest 67,779 300,467 +6,339  
Class III Milk(CME) Weekly Monthly
Apr24 240424 15.56 15.58 15.52 15.57 unch 26 5,227 -2 Hover/Click
May24 240424 18.07 18.07 17.50 17.78 -0.35 1,197 4,926 -163 Hover/Click
Jun24 240424 18.15 18.15 17.65 17.91 -0.31 591 4,098 -17 Hover/Click
Jul24 240424 18.35 18.37 18.05 18.31 -0.23 162 2,005 +22 Hover/Click
Aug24 240424 18.48 18.57 18.38 18.52 -0.23 52 1,392 +12 Hover/Click
Sep24 240424 18.56 18.69 18.55 18.68 -0.16 29 1,279 +1 Hover/Click
Oct24 240424 18.50 18.63 18.50 18.56 -0.13 24 1,070 +7 Hover/Click
Nov24 240424 18.42 18.42 18.30 18.33 -0.14 27 1,133 +10 Hover/Click
Dec24 240424 18.16 18.16 18.09 18.10 -0.12 19 986 +4 Hover/Click
Jan25 240424 18.01 18.01 18.01 18.01 unch 3 626 +0 Hover/Click
Feb25 240424 18.00 18.00 18.00 18.00 unch 3 618 +0 Hover/Click
Mar25 240424 18.10 18.10 18.10 18.10 -0.05 4 566 +1 Hover/Click
Apr25 240424 18.10 18.10 18.09 18.10 +0.20 0 377 +0 Hover/Click
Total Volume and Open Interest 2,139 25,451 -123  
Cocoa(ICE) Weekly Monthly
May24 240424 10835 11600 10835 11043 +459 3,530 982 -3,432 Hover/Click
Jul24 240424 10728 11440 10638 11017 +573 16,025 55,953 +2,224 Hover/Click
Sep24 240424 10274 10964 10242 10579 +569 5,629 33,171 +360 Hover/Click
Dec24 240424 9320 10008 9301 9649 +567 2,604 35,578 +232 Hover/Click
Mar25 240424 8249 8984 8249 8594 +545 2,081 15,117 -316 Hover/Click
May25 240424 7711 8431 7708 8040 +534 736 6,211 +22 Hover/Click
Jul25 240424 7329 8023 7327 7652 +523 385 4,932 +44 Hover/Click
Total Volume and Open Interest 31,294 152,895 -845  
Coffee "C"(ICE) Weekly Monthly
May24 240424 229.25 229.25 226.35 228.45 +3.95 130 569 -496 Hover/Click
Jul24 240424 221.25 227.45 220.15 225.90 +4.05 23,530 122,252 -541 Hover/Click
Sep24 240424 219.15 225.75 218.60 224.25 +4.15 11,282 55,478 +645 Hover/Click
Dec24 240424 217.85 224.15 217.10 222.60 +4.00 5,712 34,490 +582 Hover/Click
Mar25 240424 217.25 223.40 216.60 221.90 +3.90 1,729 11,638 -104 Hover/Click
May25 240424 216.10 222.10 215.95 220.70 +3.75 288 4,341 +26 Hover/Click
Total Volume and Open Interest 43,016 237,477 +172  
Orange Juice(ICE) Weekly Monthly
May24 240424 357.85 369.50 357.10 369.50 +10.00 830 998 -669 Hover/Click
Jul24 240424 360.10 367.50 358.15 365.85 +4.65 1,746 6,078 +254 Hover/Click
Sep24 240424 361.50 365.50 359.50 365.35 +3.40 81 845 +19 Hover/Click
Nov24 240424 364.90 364.90 364.90 364.90 +3.40 16 105 +5 Hover/Click
Jan25 240424 356.35 356.35 356.35 356.35 +6.10 1 45 +1 Hover/Click
Mar25 240424 350.20 350.20 350.20 350.20 +6.10 0 3 +0 Hover/Click
Total Volume and Open Interest 2,674 8,075 -390  
Sugar #11(ICE) Weekly Monthly
May24 240424 19.91 20.04 19.77 20.00 +0.09 39,678 65,476 -18,756 Hover/Click
Jul24 240424 19.63 19.79 19.51 19.77 +0.11 53,091 335,688 +6,177 Hover/Click
Oct24 240424 19.70 19.81 19.57 19.80 +0.10 15,901 176,274 +2,215 Hover/Click
Mar25 240424 19.90 20.04 19.80 20.02 +0.10 8,431 111,925 +917 Hover/Click
May25 240424 19.28 19.39 19.17 19.38 +0.09 2,846 50,062 -267 Hover/Click
Jul25 240424 18.97 19.06 18.86 19.05 +0.07 1,418 33,974 +2 Hover/Click
Oct25 240424 19.05 19.12 18.92 19.10 +0.04 713 27,436 +125 Hover/Click
Mar26 240424 19.20 19.37 19.18 19.35 +0.01 468 11,988 -151 Hover/Click
May26 240424 18.90 18.90 18.76 18.90 +0.01 260 4,795 -59 Hover/Click
Total Volume and Open Interest 123,224 827,078 -9,639  
London Cocoa(LCE) Weekly Monthly
May24 240424 9500 9800 9500 9791 +336 2,600 40,783 -621 Hover/Click
Jul24 240424 9200 9502 9159 9487 +374 7,971 46,358 +1,201 Hover/Click
Sep24 240424 8562 8962 8562 8943 +452 4,309 48,718 -419 Hover/Click
Dec24 240424 7666 8024 7628 8010 +428 2,112 46,508 +10 Hover/Click
Mar25 240424 6699 7025 6656 7002 +380 3,821 43,385 -260 Hover/Click
May25 240424 6203 6527 6201 6499 +374 1,371 13,062 +353 Hover/Click
Jul25 240424 5912 6225 5912 6187 +363 427 8,570 +45 Hover/Click
Total Volume and Open Interest 23,049 254,427 +428  
London Sugar(LCE) Weekly Monthly
Aug24 240424 573.60 577.90 572.40 576.60 +3.40 5,942 42,854 +699 Hover/Click
Oct24 240424 554.20 556.50 550.80 555.90 +1.90 1,474 16,819 +23 Hover/Click
Dec24 240424 542.30 544.50 539.20 544.10 +1.90 683 10,708 -68 Hover/Click
Mar25 240424 540.00 542.10 536.20 541.80 +2.60 633 10,477 +87 Hover/Click
May25 240424 536.40 540.50 534.50 539.90 +2.70 117 2,999 +15 Hover/Click
Total Volume and Open Interest 8,870 86,918 +773  
Cotton(ICE) Weekly Monthly
May24 240424 79.51 79.51 79.51 79.51 -0.71 1,221 417 -835 Hover/Click
Jul24 240424 81.72 82.00 80.90 81.01 -0.71 22,938 102,530 +624 Hover/Click
Oct24 240424 78.47 78.47 78.47 78.47 -0.57 4 175 +1 Hover/Click
Dec24 240424 78.08 78.27 77.54 77.69 -0.39 10,500 83,042 -846 Hover/Click
Mar25 240424 79.64 79.89 79.21 79.31 -0.45 2,287 11,649 +309 Hover/Click
May25 240424 80.89 81.01 80.50 80.55 -0.47 317 2,126 +158 Hover/Click
Total Volume and Open Interest 37,615 204,086 -426  
Crude Oil(NYM) Weekly Monthly
Jun24 240424 83.40 83.71 82.44 82.81 -0.55 355,814 390,272 -2,933 Hover/Click
Jul24 240424 82.60 82.90 81.71 82.09 -0.47 172,234 229,744 +10,378 Hover/Click
Aug24 240424 81.71 82.04 80.97 81.35 -0.38 82,329 113,397 +3,179 Hover/Click
Sep24 240424 80.84 81.19 80.18 80.58 -0.31 56,874 128,412 +1,090 Hover/Click
Oct24 240424 80.07 80.35 79.44 79.81 -0.25 24,367 76,738 +886 Hover/Click
Nov24 240424 79.42 79.57 78.73 79.11 -0.19 12,003 51,384 +931 Hover/Click
Dec24 240424 78.53 78.85 78.03 78.42 -0.16 58,897 183,440 -737 Hover/Click
Jan25 240424 77.98 78.14 77.38 77.76 -0.12 6,736 41,509 +171 Hover/Click
Feb25 240424 77.22 77.47 76.75 77.15 -0.08 2,750 31,537 +530 Hover/Click
Mar25 240424 76.77 77.00 76.18 76.58 -0.05 6,739 44,024 -331 Hover/Click
Apr25 240424 76.11 76.26 75.82 76.06 -0.03 881 25,901 +165 Hover/Click
May25 240424 75.58 75.58 75.58 75.58 -0.01 1,052 23,006 +109 Hover/Click
Jun25 240424 75.09 75.37 74.73 75.14 +0.01 13,010 96,557 -1,144 Hover/Click
Jul25 240424 74.68 74.68 74.68 74.68 +0.03 693 21,531 -42 Hover/Click
Aug25 240424 74.25 74.25 74.25 74.25 +0.04 455 14,345 -255 Hover/Click
Sep25 240424 73.58 73.86 73.58 73.86 +0.06 702 20,573 -24 Hover/Click
Total Volume and Open Interest 818,244 1,762,704 +12,547  
e-miNY Crude Oil(NYM)
Jun24 240424 83.350 83.700 82.450 82.800 -0.550 11,970 1,504 -116  
Jul24 240424 82.550 82.875 81.725 82.100 -0.450 723 178 +0  
Aug24 240424 81.375 81.800 81.225 81.350 -0.375 25 63 +0  
Sep24 240424 80.575 80.575 80.575 80.575 -0.325 1 84 -1  
Oct24 240424 79.800 79.800 79.800 79.800 -0.250 0 11 +0  
Nov24 240424 79.525 79.525 79.100 79.100 -0.200 1 11 +0  
Dec24 240424 78.575 78.825 78.075 78.425 -0.150 30 184 -10  
Jan25 240424 77.925 78.100 77.550 77.750 -0.125 13 3 -2  
Feb25 240424 77.150 77.150 77.150 77.150 -0.075 0 1 +0  
Mar25 240424 76.575 76.575 76.575 76.575 -0.050        
Total Volume and Open Interest 12,763 2,090 -129  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240424 257.47 258.52 253.63 254.99 -2.93 25,942 29,426 -4,118 Hover/Click
Jun24 240424 258.17 259.30 254.47 255.97 -2.63 66,034 86,978 +737 Hover/Click
Jul24 240424 258.57 259.95 255.37 256.80 -2.47 23,039 42,623 -3 Hover/Click
Aug24 240424 259.47 260.55 256.11 257.60 -2.30 15,622 29,899 +1,254 Hover/Click
Sep24 240424 260.06 261.00 256.79 258.31 -2.12 15,652 41,110 +648 Hover/Click
Oct24 240424 260.52 261.33 257.36 258.83 -1.95 6,760 22,740 +1,113 Hover/Click
Nov24 240424 260.63 260.82 257.20 258.61 -1.75 3,740 21,830 +351 Hover/Click
Dec24 240424 259.19 259.82 256.32 257.78 -1.53 9,604 36,379 -380 Hover/Click
Jan25 240424 256.85 259.10 255.90 257.33 -1.36 2,222 10,629 +1 Hover/Click
Feb25 240424 256.82 257.64 254.66 256.07 -1.22 1,737 5,105 +237 Hover/Click
Mar25 240424 255.04 255.56 252.80 254.17 -1.09 1,149 6,373 +343 Hover/Click
Apr25 240424 251.77 252.22 250.87 251.64 -1.03 608 4,154 +3 Hover/Click
May25 240424 250.00 250.25 249.24 249.86 -1.05 445 1,647 +24 Hover/Click
Jun25 240424 248.15 249.55 247.09 248.38 -1.04 1,173 7,255 +296 Hover/Click
Total Volume and Open Interest 174,138 357,753 +559  
RBOB Gasoline(NYM) Weekly Monthly
May24 240424 272.60 274.28 271.06 273.43 +0.90 30,755 46,223 -10,277 Hover/Click
Jun24 240424 270.48 271.64 268.73 270.87 +0.76 87,498 122,236 +44 Hover/Click
Jul24 240424 266.29 267.63 264.92 266.88 +0.57 42,548 71,256 -1,427 Hover/Click
Aug24 240424 261.13 262.26 259.66 261.50 +0.48 17,310 34,378 +728 Hover/Click
Sep24 240424 254.72 256.11 253.57 255.36 +0.38 14,812 39,571 -555 Hover/Click
Oct24 240424 234.96 235.81 233.40 235.08 +0.20 5,673 23,478 -597 Hover/Click
Nov24 240424 227.22 228.71 226.57 228.16 +0.20 2,448 20,803 +288 Hover/Click
Dec24 240424 223.39 224.03 221.76 223.39 +0.22 5,360 27,404 +506 Hover/Click
Jan25 240424 220.46 220.97 219.17 220.58 +0.23 1,190 10,188 +34 Hover/Click
Feb25 240424 219.54 219.97 218.94 219.97 +0.21 338 2,151 +19 Hover/Click
Total Volume and Open Interest 209,522 415,146 -11,226  
e-miNY RBOB Gasoline(NYM)
May24 240424 273.40 273.50 273.40 273.43 +0.90 0 3 +0  
Jun24 240424 270.87 270.87 270.87 270.87 +0.76        
Jul24 240424 266.88 266.88 266.88 266.88 +0.57        
Aug24 240424 261.50 261.50 261.50 261.50 +0.48        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
May24 240424 1.836 1.840 1.634 1.653 -0.159 71,346 27,017 -14,943 Hover/Click
Jun24 240424 2.128 2.133 1.960 1.979 -0.115 150,383 265,369 -186 Hover/Click
Jul24 240424 2.446 2.455 2.305 2.320 -0.090 60,607 261,387 +445 Hover/Click
Aug24 240424 2.545 2.552 2.424 2.438 -0.075 22,851 87,498 +1,630 Hover/Click
Sep24 240424 2.547 2.553 2.430 2.444 -0.072 19,226 144,584 -298 Hover/Click
Oct24 240424 2.642 2.654 2.533 2.546 -0.070 20,912 107,876 +2,325 Hover/Click
Nov24 240424 3.051 3.068 2.955 2.970 -0.058 8,779 56,589 +775 Hover/Click
Dec24 240424 3.584 3.607 3.510 3.519 -0.045 5,186 66,688 +321 Hover/Click
Jan25 240424 3.841 3.868 3.781 3.789 -0.035 8,738 87,316 +1,222 Hover/Click
Feb25 240424 3.681 3.702 3.622 3.628 -0.029 3,048 37,580 +74 Hover/Click
Mar25 240424 3.316 3.341 3.264 3.272 -0.023 6,970 82,608 +933 Hover/Click
Apr25 240424 3.104 3.134 3.058 3.069 -0.015 8,540 72,831 +1,749 Hover/Click
May25 240424 3.159 3.192 3.121 3.131 -0.015 2,814 31,060 +443 Hover/Click
Jun25 240424 3.339 3.350 3.290 3.302 -0.008 1,494 11,693 +410 Hover/Click
Jul25 240424 3.522 3.525 3.475 3.487 -0.002 1,236 20,516 -31 Hover/Click
Aug25 240424 3.556 3.569 3.521 3.534 +0.001 604 9,662 -15 Hover/Click
Total Volume and Open Interest 400,759 1,542,979 -4,799  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240424 88.45 88.86 87.65 88.02 -0.40 341,782 279,976 -59,559 Hover/Click
Jul24 240424 87.42 87.80 86.66 87.04 -0.35 382,318 623,181 +30,788 Hover/Click
Aug24 240424 86.60 86.93 85.90 86.29 -0.26 164,049 295,124 +7,755 Hover/Click
Sep24 240424 85.84 86.13 85.18 85.56 -0.20 102,012 223,090 +1,533 Hover/Click
Oct24 240424 85.05 85.34 84.44 84.83 -0.16 47,738 124,902 -172 Hover/Click
Nov24 240424 84.29 84.61 83.74 84.14 -0.13 27,315 98,713 -41 Hover/Click
Dec24 240424 83.63 83.93 83.07 83.48 -0.10 97,181 239,124 +1,252 Hover/Click
Jan25 240424 82.96 83.23 82.43 82.85 -0.06 10,587 57,054 -427 Hover/Click
Feb25 240424 82.18 82.57 81.85 82.24 -0.03 8,771 48,684 +1,133 Hover/Click
Mar25 240424 81.70 81.97 81.24 81.66 unch 10,854 47,669 -212 Hover/Click
Apr25 240424 81.14 81.39 80.76 81.13 +0.03 2,831 32,857 +364 Hover/Click
May25 240424 80.72 80.91 80.27 80.66 +0.05 1,950 31,283 -47 Hover/Click
Jun25 240424 80.19 80.50 79.83 80.25 +0.06 17,348 84,767 -655 Hover/Click
Jul25 240424 79.85 79.85 79.85 79.85 +0.08 980 15,840 -133 Hover/Click
Total Volume and Open Interest 1,251,364 2,518,717 -17,785  
Gas Oil(ICE) Weekly Monthly
May24 240424 786.75 790.25 775.75 781.25 -3.00 50,749 109,663 -1,837 Hover/Click
Jun24 240424 789.00 792.25 778.50 784.00 -3.00 106,051 183,131 +2,350 Hover/Click
Jul24 240424 790.50 793.50 780.25 785.50 -2.75 59,744 105,028 -1,013 Hover/Click
Aug24 240424 791.25 794.00 781.25 786.50 -2.25 25,588 61,059 +544 Hover/Click
Sep24 240424 791.50 794.25 782.25 787.50 -1.50 26,512 79,599 -863 Hover/Click
Oct24 240424 791.75 794.75 783.50 788.50 -1.00 11,329 54,705 +1,045 Hover/Click
Nov24 240424 786.25 788.25 779.25 784.25 -0.50 5,277 36,335 +1,013 Hover/Click
Dec24 240424 779.00 782.75 772.50 777.25 -0.50 21,317 96,700 -1,287 Hover/Click
Jan25 240424 776.50 777.50 768.75 773.75 -0.50 3,154 25,058 +642 Hover/Click
Feb25 240424 772.75 773.75 765.25 770.00 -0.50 1,713 12,224 -125 Hover/Click
Total Volume and Open Interest 321,514 862,356 +2,050  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240424 83.50 83.73 82.46 82.81 -0.55 49,937 111,943 +1,536 Hover/Click
Jul24 240424 82.70 82.93 81.74 82.09 -0.47 58,296 82,686 +2,416 Hover/Click
Aug24 240424 81.71 82.05 81.04 81.35 -0.38 56,729 27,630 -1,205 Hover/Click
Sep24 240424 81.02 81.20 80.27 80.58 -0.31 52,925 51,277 +1,929 Hover/Click
Oct24 240424 80.19 80.33 79.53 79.81 -0.25 22,557 16,127 +571 Hover/Click
Nov24 240424 79.22 79.43 78.82 79.11 -0.19 10,624 14,755 +131 Hover/Click
Dec24 240424 78.64 78.74 78.08 78.42 -0.16 14,673 95,653 +21 Hover/Click
Jan25 240424 77.71 77.76 77.71 77.76 -0.12 1,482 10,561 +130 Hover/Click
Feb25 240424 77.25 77.25 77.15 77.15 -0.08 922 5,457 +471 Hover/Click
Mar25 240424 76.65 76.65 76.58 76.58 -0.05 1,334 8,609 +352 Hover/Click
Apr25 240424 76.06 76.06 76.06 76.06 -0.03 99 3,351 -28 Hover/Click
May25 240424 75.58 75.58 75.58 75.58 -0.01 24 3,341 +0 Hover/Click
Jun25 240424 75.14 75.14 75.13 75.14 +0.01 2,244 21,276 -333 Hover/Click
Jul25 240424 74.68 74.68 74.68 74.68 +0.03 185 4,093 +0 Hover/Click
Aug25 240424 74.25 74.25 74.25 74.25 +0.04 147 3,583 +93 Hover/Click
Sep25 240424 73.86 73.86 73.86 73.86 +0.06 288 5,625 -281 Hover/Click
Total Volume and Open Interest 277,524 561,069 +6,979  
US Dollar Index(ICE) Weekly Monthly
Jun24 240424 105.520 105.790 105.425 105.700 +0.195 17,737 45,200 -619 Hover/Click
Sep24 240424 105.145 105.380 105.075 105.315 +0.195 62 520 +9 Hover/Click
Dec24 240424 104.965 104.965 104.965 104.965 +0.195 0 5 +0 Hover/Click
Total Volume and Open Interest 17,799 45,725 -610  
Australian Dollar(CME) Weekly Monthly
Jun24 240424 64.99 65.40 64.93 65.04 +0.06 99,706 236,574 -3,372 Hover/Click
Sep24 240424 65.11 65.53 65.10 65.19 +0.05 86 755 +6 Hover/Click
Dec24 240424 65.30 65.56 65.26 65.30 +0.02 16 801 -1 Hover/Click
Total Volume and Open Interest 100,077 239,278 -3,330  
British Pound(CME) Weekly Monthly
Jun24 240424 124.55 124.73 124.26 124.57 +0.04 181,038 236,794 -887 Hover/Click
Sep24 240424 124.72 124.75 124.36 124.66 +0.04 107 3,345 +2 Hover/Click
Dec24 240424 124.79 124.85 124.46 124.75 +0.02 3 1,106 +2 Hover/Click
Total Volume and Open Interest 182,617 242,821 -263  
Canadian Dollar(CME) Weekly Monthly
Jun24 240424 73.26 73.31 72.90 73.03 -0.23 101,510 219,442 -3,753 Hover/Click
Sep24 240424 73.40 73.42 73.03 73.15 -0.24 325 4,551 +91 Hover/Click
Dec24 240424 73.38 73.55 73.20 73.28 -0.23 28 2,009 +13 Hover/Click
Mar25 240424 73.42 73.68 73.32 73.42 -0.23 1 267 +0 Hover/Click
Total Volume and Open Interest 101,916 226,747 -3,646  
Japanese Yen(CME) Weekly Monthly
Jun24 240424 65.15 65.17 64.90 64.94 -0.22 144,536 330,536 +472 Hover/Click
Sep24 240424 66.02 66.04 65.80 65.83 -0.22 188 1,844 -4 Hover/Click
Dec24 240424 66.92 66.92 66.66 66.69 -0.22 59 510 +50 Hover/Click
Total Volume and Open Interest 145,218 336,167 +557  
Swiss Franc(CME) Weekly Monthly
Jun24 240424 110.40 110.40 109.92 109.98 -0.42 22,512 95,459 +42 Hover/Click
Sep24 240424 111.31 111.31 111.09 111.13 -0.43 5 399 +0 Hover/Click
Dec24 240424 112.30 112.31 112.27 112.31 -0.42 0 90 +0 Hover/Click
Total Volume and Open Interest 22,517 96,029 +42  
EuroFX(CME) Weekly Monthly
Jun24 240424 107.29 107.38 107.02 107.17 -0.11 222,013 656,277 -4,199 Hover/Click
Sep24 240424 107.70 107.83 107.48 107.62 -0.11 671 3,652 +78 Hover/Click
Dec24 240424 108.04 108.31 107.97 108.10 -0.12 43 1,884 +25 Hover/Click
Total Volume and Open Interest 224,566 665,771 -4,327  
Mexican Peso(CME) Weekly Monthly
Jun24 240424 584.38 586.13 578.13 580.75 -3.00 67,485 254,886 -3,163 Hover/Click
Sep24 240424 571.50 577.63 570.38 572.38 -2.88 0 88 +0 Hover/Click
Total Volume and Open Interest 67,486 254,982 -3,164  
Brazilian Real(CME) Weekly Monthly
May24 240424 194.35 195.20 193.25 194.00 -1.00 10,337 69,466 -1,471  
Jun24 240424 194.45 194.50 192.75 193.50 -0.95 2,579 7,747 +1,370 Hover/Click
Jul24 240424 193.05 193.05 193.05 193.05 -0.95 0 1 +0  
Aug24 240424 192.40 192.40 192.40 192.40 -0.95        
Total Volume and Open Interest 12,916 77,214 -101  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240424 114~220 114~240 113~200 113~290 -0~260 405,843 1,548,673 +1,574 Hover/Click
Sep24 240424 114~170 114~170 113~210 113~290 -0~270 269 1,087 -18 Hover/Click
Dec24 240424 114~260 114~260 113~260 113~290 -0~270 0 19 +0 Hover/Click
Total Volume and Open Interest 406,112 1,549,779 +1,556  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240424 108~010 108~020 107~200 107~235 -0~110 2,013,413 4,484,379 +8,356 Hover/Click
Sep24 240424 108~090 108~090 107~290 107~315 -0~110 1,334 2,903 +419 Hover/Click
Dec24 240424 108~140 108~140 108~140 108~140 -0~110 1 1 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240424 105~054 105~062 104~306 105~012 -0~052 1,288,718 5,951,826 +6,847 Hover/Click
Sep24 240424 105~104 105~122 105~090 105~112 -0~054 5 8,978 +3 Hover/Click
Dec24 240424 105~262 105~262 105~262 105~262 -0~054       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240424 101~186 101~190 101~162 101~174 -0~016 815,458 4,051,949 +27,404 Hover/Click
Sep24 240424 101~273 101~293 101~261 101~267 -0~015 583 1,471 +562 Hover/Click
Dec24 240424 102~074 102~074 102~074 102~074 -0~015       Hover/Click
Total Volume and Open Interest 816,041 4,053,420 +27,966  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240424 94.955 94.955 94.930 94.940 -0.025 134,932 279,901 -1,190  
Sep24 240424 95.145 95.155 95.100 95.120 -0.050 103,315 220,969 -2,514  
Dec24 240424 95.350 95.360 95.280 95.300 -0.065 155,920 331,340 +4,297  
Mar25 240424 95.505 95.515 95.425 95.450 -0.080 68,226 176,602 +421  
Jun25 240424 95.640 95.650 95.555 95.585 -0.085 48,538 166,690 -1,846  
Sep25 240424 95.760 95.765 95.675 95.700 -0.090 38,172 126,889 -2,594  
Dec25 240424 95.865 95.870 95.775 95.805 -0.085 49,817 178,651 -540  
Mar26 240424 95.945 95.950 95.860 95.890 -0.080 22,426 100,073 +2,323  
Jun26 240424 96.015 96.020 95.930 95.960 -0.080 15,936 65,545 +901  
Sep26 240424 96.075 96.080 95.990 96.020 -0.080 13,969 52,082 +289  
Dec26 240424 96.120 96.125 96.040 96.070 -0.075 12,664 58,632 +354  
Mar27 240424 96.160 96.165 96.080 96.110 -0.080 10,881 52,633 -1,595  
Jun27 240424 96.195 96.195 96.120 96.145 -0.080 9,340 38,792 +808  
Sep27 240424 96.220 96.220 96.140 96.165 -0.080 4,844 27,824 -86  
Dec27 240424 96.235 96.235 96.150 96.175 -0.080 9,957 35,428 -1,386  
Mar28 240424 96.240 96.240 96.160 96.185 -0.080 4,833 15,305 -287  
Jun28 240424 96.245 96.250 96.170 96.195 -0.075 4,186 8,123 +191  
Sep28 240424 96.250 96.250 96.175 96.195 -0.075 2,451 5,105 -44  
Total Volume and Open Interest 775,178 2,196,592 +394  
Ultra T-Bond(CBOT)
Jun24 240424 120~27 120~31 119~12 119~23 -1~07 346,889 1,618,698 +3,610  
Sep24 240424 119~25 119~25 119~17 119~25 -1~07 16 36 -7  
Dec24 240424 120~31 120~31 120~31 120~31 -1~07        
Total Volume and Open Interest 346,905 1,618,734 +3,603  
Ultra 10-Yr T-Note(CBOT)
Jun24 240424 110~300 110~315 110~115 110~165 -0~150 527,907 2,057,575 -4,426  
Sep24 240424 110~295 110~295 110~275 110~285 -0~150 0 1 +0  
Dec24 240424 111~075 111~075 111~075 111~075 -0~150        
Total Volume and Open Interest 527,907 2,057,576 -4,426  
30 Day Federal Funds(CBOT)
Apr24 240424 94.670 94.673 94.670 94.670 unch 694 488,618 -337  
May24 240424 94.675 94.680 94.675 94.675 unch 7,029 463,201 +674  
Jun24 240424 94.700 94.705 94.695 94.700 unch 7,559 114,740 +584  
Jul24 240424 94.720 94.725 94.710 94.715 -0.005 67,354 339,105 -6,589  
Aug24 240424 94.800 94.805 94.780 94.795 -0.010 74,760 179,588 +1,646  
Sep24 240424 94.850 94.850 94.830 94.840 -0.015 7,093 34,825 -49  
Total Volume and Open Interest 224,844 1,879,775 +3,791  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240424 144.13 144.28 144.08 144.18 +0.03 788 14,923 +156 Hover/Click
Sep24 240424 144.18 144.18 144.18 144.18 +0.03       Hover/Click
Dec24 240424 143.28 143.28 143.28 143.28 +0.03       Hover/Click
Total Volume and Open Interest 788 14,923 +156  
Euro-Buxl(EUREX)
Jun24 240424 130.02 130.02 127.72 128.22 -2.12 117,212 238,071 +7,244  
Sep24 240424 130.50 130.50 129.36 129.36 -2.26 1 4 +1  
Dec24 240424 130.04 130.04 130.04 130.04 -2.12        
Total Volume and Open Interest 117,213 238,075 +7,245  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240424 130.92 130.95 130.03 130.22 -0.85 1,088,294 1,410,336 -14,319 Hover/Click
Sep24 240424 131.53 131.53 130.78 130.90 -0.91 424 2,021 +416 Hover/Click
Dec24 240424 130.43 130.43 130.43 130.43 -1.11       Hover/Click
Total Volume and Open Interest 1,088,718 1,412,357 -13,903  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240424 117.00 117.01 116.57 116.67 -0.39 737,473 1,331,671 -2,023 Hover/Click
Sep24 240424 116.12 116.12 116.12 116.12 -0.39 30 165 +21 Hover/Click
Dec24 240424 117.77 117.77 117.77 117.77 -0.54       Hover/Click
Total Volume and Open Interest 737,503 1,331,836 -2,002  
Euro-Schatz(EUREX)
Jun24 240424 105.33 105.34 105.24 105.26 -0.10 661,113 2,411,141 -16,136  
Sep24 240424 105.61 105.61 105.57 105.60 -0.11 22 54 +22  
Dec24 240424 105.13 105.13 105.13 105.13 -0.10        
Total Volume and Open Interest 661,135 2,411,195 -16,114  
3-Mth Euribor(EUREX)
Jun24 240424 96.290 96.290 96.280 96.285 -0.010 531 4,367 -78  
Sep24 240424 96.555 96.555 96.530 96.540 -0.025 1,871 2,938 +12  
Dec24 240424 96.775 96.780 96.750 96.760 -0.040 2,413 3,307 -88  
Total Volume and Open Interest 105,794 42,650 -450  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240424 96~19 96~21 95~25 95~32 -0~26 306,403 629,830 -6,326 Hover/Click
Sep24 240424 96~06 96~06 96~04 96~04 -0~26 0 324 +0 Hover/Click
Total Volume and Open Interest 306,403 630,154 -6,326  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240424 96.295 96.295 96.275 96.280 -0.015 110,201 702,196 +6,467  
Sep24 240424 96.565 96.565 96.525 96.535 -0.030 128,594 452,695 -939  
Dec24 240424 96.795 96.795 96.740 96.755 -0.045 154,248 499,825 +1,848  
Total Volume and Open Interest 1,103,456 4,194,518 +13,087  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240424 95.66 95.67 95.57 95.58 -0.09 25,547 277,223 -1,853  
Sep24 240424 95.70 95.70 95.54 95.55 -0.15 28,281 293,156 -3,253  
Dec24 240424 95.78 95.78 95.58 95.60 -0.18 20,567 268,365 -703  
Mar25 240424 95.88 95.88 95.67 95.67 -0.21 9,845 137,703 -491  
Jun25 240424 95.96 95.96 95.75 95.76 -0.21 8,957 114,453 -1,088  
Sep25 240424 96.03 96.03 95.82 95.83 -0.21 10,786 96,760 -1,853  
Dec25 240424 96.08 96.08 95.88 95.89 -0.20 10,651 106,754 -828  
Mar26 240424 96.09 96.10 95.90 95.91 -0.20 13,548 53,376 +6,413  
Jun26 240424 95.95 95.95 95.92 95.92 -0.19 0 4,749 +0  
Sep26 240424 96.05 96.05 95.90 95.90 -0.20 5 575 -5  
Total Volume and Open Interest 128,187 1,353,586 -3,661  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240424 95.71 95.73 95.57 95.58 -0.14 173,097 1,070,230 +2,763  
Sep24 240424 95.58 95.58 95.58 95.58 -0.14        
Total Volume and Open Interest 173,097 1,070,230 +2,763  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240424 96.16 96.17 95.96 95.98 -0.19 158,370 797,190 +132  
Sep24 240424 95.98 95.98 95.98 95.98 -0.19        
Total Volume and Open Interest 158,370 797,190 +132  
Gold(CMX) Weekly Monthly
Apr24 240424 2321.3 2328.7 2314.6 2324.5 -3.2 171 76 -24 Hover/Click
Jun24 240424 2335.7 2350.9 2324.8 2338.4 -3.7 270,225 408,979 +8 Hover/Click
Aug24 240424 2357.0 2372.3 2346.5 2360.3 -3.4 10,439 61,760 +702 Hover/Click
Oct24 240424 2380.1 2393.3 2368.4 2381.8 -3.1 1,965 13,088 +267 Hover/Click
Dec24 240424 2401.2 2415.3 2391.6 2403.8 -3.2 2,870 22,354 +354 Hover/Click
Feb25 240424 2429.1 2431.0 2414.2 2426.1 -2.9 263 2,887 -2 Hover/Click
Apr25 240424 2448.7 2448.7 2439.8 2445.7 -2.7 59 1,890 +32 Hover/Click
Jun25 240424 2465.8 2465.8 2465.8 2465.8 -2.9 6 1,218 +0 Hover/Click
Aug25 240424 2484.9 2484.9 2484.9 2484.9 -3.1 9 28 +3 Hover/Click
Oct25 240424 2504.0 2504.0 2504.0 2504.0 -3.2 3 21 -3 Hover/Click
Dec25 240424 2515.0 2521.4 2515.0 2521.4 -3.4 10 1,806 +1 Hover/Click
Feb26 240424 2540.6 2540.6 2540.6 2540.6 -3.4       Hover/Click
Total Volume and Open Interest 286,813 516,249 +1,312  
Silver(CMX) Weekly Monthly
May24 240424 2733.0 2752.5 2706.0 2734.6 -1.6 107,522 44,523 -7,952 Hover/Click
Jul24 240424 2761.5 2779.5 2734.0 2762.2 -1.6 42,354 106,759 +9,135 Hover/Click
Sep24 240424 2787.0 2804.0 2767.5 2790.2 -1.1 1,540 10,871 +147 Hover/Click
Dec24 240424 2825.5 2845.5 2805.0 2830.4 -0.6 1,011 11,492 +240 Hover/Click
Mar25 240424 2880.0 2880.0 2851.5 2870.4 +0.3 86 1,290 +26 Hover/Click
May25 240424 2895.4 2895.4 2895.4 2895.4 +0.3 5 32 +0 Hover/Click
Jul25 240424 2920.9 2920.9 2920.9 2920.9 +0.2 0 33 +0 Hover/Click
Total Volume and Open Interest 153,364 175,740 +1,606  
Platinum(NYMEX) Weekly Monthly
Apr24 240424 910.5 910.5 908.1 910.0 -3.7 10 12 +10 Hover/Click
Jul24 240424 921.2 929.6 911.0 915.8 -7.0 37,736 71,009 -1,356 Hover/Click
Oct24 240424 933.5 940.8 924.4 928.4 -6.8 986 10,669 +566 Hover/Click
Jan25 240424 942.6 949.8 934.6 938.9 -6.8 118 1,251 +2 Hover/Click
Total Volume and Open Interest 39,623 83,696 -669  
Palladium(NYMEX) Weekly Monthly
Jun24 240424 1025.00 1038.00 1004.50 1008.30 -18.50 4,416 19,764 -133 Hover/Click
Sep24 240424 1040.50 1045.50 1014.50 1017.40 -18.50 518 1,105 +239 Hover/Click
Dec24 240424 1024.60 1024.60 1024.60 1024.60 -18.30 3 6 +0 Hover/Click
Total Volume and Open Interest 4,943 20,888 +104  
Copper(CMX) Weekly Monthly
May24 240424 442.60 449.10 441.55 445.75 +2.30 100,400 62,173 -13,447 Hover/Click
Jul24 240424 445.45 451.70 444.25 448.65 +2.65 76,670 153,254 +10,660 Hover/Click
Sep24 240424 446.30 453.15 446.20 450.30 +2.65 10,611 42,633 +544 Hover/Click
Dec24 240424 448.10 454.75 448.05 452.10 +2.60 5,948 37,586 +1,455 Hover/Click
Mar25 240424 453.30 455.05 448.35 452.60 +2.55 410 4,268 +40 Hover/Click
Total Volume and Open Interest 196,378 308,479 -601  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240424 38749 38801 38520 38680 -46 119,780 90,495 -2,157 Hover/Click
Sep24 240424 39124 39175 38906 39058 -46 58 322 +0 Hover/Click
Dec24 240424 39077 39077 39077 39077 -46 2 15 +2 Hover/Click
Mar25 240424 39287 39287 39287 39287 -22 0 3 +0 Hover/Click
Total Volume and Open Interest 119,840 90,835 -2,155  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240424 38762 38802 38519 38680 -46 91,516 17,828 -310 Hover/Click
Sep24 240424 39086 39180 38900 39058 -46 225 581 +20 Hover/Click
Dec24 240424 39077 39132 39077 39077 -46 0 6 +0 Hover/Click
Mar25 240424 39287 39287 39287 39287 -22 0 1 +0 Hover/Click
Total Volume and Open Interest 91,741 18,416 -290  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240424 5115.25 5128.75 5072.25 5107.50 +1.00 1,357,493 2,044,532 -36,354 Hover/Click
Sep24 240424 5171.00 5187.00 5130.00 5165.00 +1.25 1,306 18,627 +150 Hover/Click
Dec24 240424 5232.75 5240.25 5186.75 5220.50 +1.25 153 3,692 +1 Hover/Click
Mar25 240424 5274.00 5287.00 5274.00 5274.00 +1.00 6 279 +0 Hover/Click
Total Volume and Open Interest 1,358,958 2,067,890 -36,203  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240424 5112.75 5128.75 5072.25 5107.50 +1.00 906,125 244,535 -7,360 Hover/Click
Sep24 240424 5174.00 5186.00 5129.75 5165.00 +1.25 1,719 2,502 +16 Hover/Click
Dec24 240424 5222.00 5241.50 5184.25 5220.50 +1.25 66 326 -15 Hover/Click
Mar25 240424 5274.00 5284.75 5274.00 5274.00 +1.00 0 25 +0 Hover/Click
Total Volume and Open Interest 907,910 247,393 -7,359  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240424 17682.00 17795.50 17481.75 17664.50 +57.75 601,826 253,170 -5,482 Hover/Click
Sep24 240424 17900.00 18017.25 17705.00 17886.00 +58.00 712 2,875 -35 Hover/Click
Dec24 240424 18100.00 18221.50 17917.00 18097.75 +59.25 7 168 +1 Hover/Click
Total Volume and Open Interest 602,547 256,222 -5,517  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240424 17680.25 17795.75 17480.00 17664.50 +57.75 1,281,339 65,939 -10,007 Hover/Click
Sep24 240424 17899.25 18017.25 17703.75 17886.00 +58.00 2,965 2,485 +233 Hover/Click
Dec24 240424 18100.00 18220.00 17913.75 18097.75 +59.25 129 394 +1 Hover/Click
Total Volume and Open Interest 1,284,434 68,853 -9,772  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240424 2916.00 2930.60 2898.40 2918.30 +1.10 11,941 34,884 -550 Hover/Click
Sep24 240424 2937.10 2942.50 2931.70 2937.10 +0.30 0 2 +0 Hover/Click
Dec24 240424 2958.80 2958.80 2958.80 2958.80 +3.00       Hover/Click
Total Volume and Open Interest 11,941 34,886 -550  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 104,059 37,418 -14,355  
May24 240424 15.75 16.10 15.55 15.63 -0.16 81,071 168,277 -6,330  
Jun24 240424 16.20 16.42 16.00 16.03 -0.18 48,439 81,398 +1,124  
Jul24 240424 16.80 17.00 16.65 16.65 -0.20 21,947 41,989 +1,413  
Total Volume and Open Interest 184,557 364,239 -3,722  
S & P 600(CME)
Jun24 240424 1296.30 1296.50 1285.20 1293.30 -3.20 6 586 -2  
Sep24 240424 1307.50 1307.50 1307.50 1307.50 -2.80        
Total Volume and Open Interest 6 586 -2  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240424 2016.00 2019.10 1993.90 2006.80 -8.10 187,512 476,692 -7,761 Hover/Click
Sep24 240424 2040.00 2040.00 2015.70 2028.00 -7.50 66 858 +5 Hover/Click
Dec24 240424 2048.40 2048.40 2048.40 2048.40 -6.00       Hover/Click
Total Volume and Open Interest 187,578 477,550 -7,756  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240424 2016.00 2019.10 1993.40 2006.80 -8.10 63,100 23,178 +1,711 Hover/Click
Sep24 240424 2038.00 2040.10 2015.10 2028.00 -7.50 534 2,681 -163 Hover/Click
Dec24 240424 2048.40 2048.40 2048.40 2048.40 -6.00 0 14 +0 Hover/Click
Total Volume and Open Interest 63,635 25,894 +1,548  
Nikkei 225(CME)
Jun24 240424 37970 38495 37955 38225 +280 6,959 15,689 -118  
Sep24 240424 38050 38510 38050 38270 +300 4 11 +2  
Total Volume and Open Interest 6,963 15,700 -116  
Nikkei 225(SGX) Weekly Monthly
Jun24 240424 37575 38470 37535 38435 +895 37,286 105,463 -3,150  
Sep24 240424 38385 38385 38385 38385 +890 0 438 +0  
Dec24 240424 38035 38170 38035 38170 +890 0 4,733 +0  
Total Volume and Open Interest 37,287 113,833 -3,150  
Nikkei 225 Mini(JPX)
Jun24 240424 37580 38470 37530 38440 +890 867,727 407,582 +6,285  
Sep24 240424 37545 38430 37505 38390 +860 11,440 13,131 +147  
Dec24 240424 37335 38205 37290 38190 +890 1,496 5,626 -78  
Total Volume and Open Interest 910,696 480,878 +5,048  
Nikkei 225(JPX)
Jun24 240424 37580 38470 37530 38440 +890 54,009 213,919 -1,256  
Sep24 240424 37600 38430 37550 38390 +860 238 8,248 +303  
Dec24 240424 37550 38200 37550 38190 +890 14 41,899 +205  
Total Volume and Open Interest 54,273 285,309 -490  
Nikkei 225(CME) Yen
Jun24 240424 37945 38470 37920 38185 +270 22,031 47,464 -1,146  
Sep24 240424 38160 38425 38160 38160 +270 0 15 +0  
Dec24 240424 38240 38240 38240 38240 +310        
Total Volume and Open Interest 22,031 47,481 -1,146  
Nikkei 225(CME) e-Mini Yen
Jun24 240424 38185 38185 38185 38185 +270 0 1 +0  
Sep24 240424 38160 38160 38160 38160 +270        
Dec24 240424 38240 38240 38240 38240 +310        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240424 8085.0 8102.5 8031.5 8046.5 -15.0 50,253 215,756 -1,641  
Jun24 240424 8023.5 8053.5 7994.5 8003.5 -14.5 58 2,542 -3  
Jul24 240424 8023.0 8023.0 8023.0 8023.0 -15.0        
Sep24 240424 8077.0 8077.0 8077.0 8077.0 -12.0        
Dec24 240424 8129.0 8129.0 8129.0 8129.0 -14.0 0 16 +1  
Mar25 240424 8189.5 8189.5 8189.5 8189.5 -15.0        
Total Volume and Open Interest 50,311 218,314 -1,643  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240424 16875 17256 16796 17250 +373 130,676 128,853 -3,305  
May24 240424 16778 17181 16721 17175 +381 13,826 19,010 +7,706  
Jun24 240424 16673 17107 16673 17107 +386 416 5,803 +38  
Total Volume and Open Interest 145,045 164,073 +4,353  
DAX(EUREX) Weekly Monthly
Jun24 240424 18385.0 18439.0 18252.0 18265.0 -81.0 47,271 67,592 +1,146  
Sep24 240424 18601.0 18603.0 18448.0 18448.0 -80.0 34 85 +10  
Dec24 240424 18618.0 18618.0 18618.0 18618.0 -81.0 1 148 +1  
Total Volume and Open Interest 47,306 67,825 +1,157  
Mini-DAX(EUREX)
Jun24 240424 18380.0 18439.0 18252.0 18265.0 -81.0 43,792 11,585 +597  
Sep24 240424 18560.0 18619.0 18448.0 18448.0 -80.0 25 82 +2  
Dec24 240424 18618.0 18618.0 18618.0 18618.0 -81.0 0 6 +0  
Total Volume and Open Interest 43,817 11,673 +599  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240424 4988 5003 4943 4951 -24 721,407 2,703,205 +15,475  
Sep24 240424 5043 5043 4988 4992 -24 190 6,108 +63  
Dec24 240424 5019 5019 5019 5019 -24 0 25,502 +0  
Total Volume and Open Interest 721,597 2,735,270 +15,158  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240424 11458 11481 11341 11354 -96 32,180 162,638 -679  
Sep24 240424 11387 11387 11387 11387 -97 3 75 +1  
Dec24 240424 11422 11422 11422 11422 -97 0 1,201 +0  
Total Volume and Open Interest 32,183 163,922 -678  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240424 8086.00 8133.50 8042.00 8055.00 -7.50 86,220 548,721 +3,575  
Sep24 240424 8155.00 8155.00 8085.50 8085.50 -6.50 5 147 +5  
Dec24 240424 8136.50 8136.50 8136.50 8136.50 -6.50 0 165 +0  
Total Volume and Open Interest 86,225 549,033 +3,580  
SPI 200(SFE) Weekly Monthly
Jun24 240424 7706.0 7748.0 7684.0 7701.0 +3.0 30,672 260,056 -2,342  
Sep24 240424 7677.0 7677.0 7677.0 7677.0 -6.0 0 48 +0  
Dec24 240424 7660.0 7660.0 7660.0 7660.0 -6.0 0 44 +0  
Total Volume and Open Interest 30,674 260,239 -2,344  
FTSE MIB(ISE)
Jun24 240424 34320.00 34585.00 33970.00 34056.00 -97.00 16,560 118,728 -660  
Sep24 240424 34400.00 34400.00 34150.00 34202.00 -97.00 17 175 +27  
Dec24 240424 34145.00 34145.00 34145.00 34145.00 -92.00        
Total Volume and Open Interest 16,577 118,903 -633  
KOSPI 200(KFE)
Jun24 240424 363.30 365.75 362.65 364.55 +6.05 221,229 241,538 -2,870  
Sep24 240424 364.65 367.45 363.55 366.40 +6.20 203 10,756 -125  
Dec24 240424 368.90 368.90 368.90 368.90 +6.15 0 15,841 +17  
Total Volume and Open Interest 221,432 273,616 -2,641  
GSCI(CME) Weekly Monthly
May24 240424 591.85 594.80 591.35 591.90 -1.50 1 549 +1  
Jun24 240424 591.90 594.05 591.85 591.90 -1.50        
Jul24 240424 589.40 589.40 589.40 589.40 -6.50        
Total Volume and Open Interest 1 549 +1  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!