Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 26, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240426 1162.25 1164.00 1155.00 1159.50 -3.25 106,684 78,428 -21,695 Hover/Click
Jul24 240426 1179.00 1181.00 1172.50 1177.25 -2.50 173,908 369,674 -3,762 Hover/Click
Aug24 240426 1182.25 1183.75 1176.00 1180.75 -2.25 10,872 30,946 +562 Hover/Click
Sep24 240426 1171.25 1173.25 1165.75 1171.00 -1.25 6,050 25,898 +448 Hover/Click
Nov24 240426 1175.25 1177.25 1169.75 1174.75 -0.75 37,655 176,643 -1,314 Hover/Click
Jan25 240426 1186.00 1187.75 1180.50 1185.50 -0.50 7,715 26,695 +755 Hover/Click
Mar25 240426 1184.50 1187.50 1180.00 1185.75 +0.75 4,730 45,710 +1,245 Hover/Click
May25 240426 1188.25 1192.25 1184.00 1190.75 +2.00 1,910 14,010 -82 Hover/Click
Jul25 240426 1194.25 1198.25 1190.25 1196.75 +2.50 636 6,595 +151 Hover/Click
Aug25 240426 1190.25 1190.25 1190.25 1190.25 +2.50 0 55 +0 Hover/Click
Sep25 240426 1170.50 1170.50 1170.50 1170.50 +2.75 0 92 +0 Hover/Click
Nov25 240426 1161.00 1165.75 1157.50 1163.50 +3.00 246 5,982 +145 Hover/Click
Jan26 240426 1171.00 1171.75 1171.00 1171.75 +3.00 0 25 +0 Hover/Click
Mar26 240426 1170.50 1170.50 1170.50 1170.50 +3.00 0 29 +0 Hover/Click
Total Volume and Open Interest 350,407 781,048 -23,546  
Soybean Meal(CBOT) Weekly Monthly
May24 240426 343.60 343.70 339.50 340.00 -3.90 48,146 34,534 -10,807 Hover/Click
Jul24 240426 347.40 347.60 344.00 344.70 -2.90 106,887 264,701 +1,662 Hover/Click
Aug24 240426 348.70 348.70 345.30 345.80 -2.80 12,875 29,236 +147 Hover/Click
Sep24 240426 348.70 349.40 346.20 346.70 -2.50 4,557 25,856 +119 Hover/Click
Oct24 240426 349.00 349.10 346.60 347.10 -2.20 4,647 19,759 -187 Hover/Click
Dec24 240426 351.30 351.80 349.00 349.90 -1.80 13,988 68,546 -484 Hover/Click
Jan25 240426 352.20 352.20 349.90 351.10 -1.30 1,678 10,840 +347 Hover/Click
Mar25 240426 350.60 351.10 349.20 350.30 -1.10 905 7,742 +60 Hover/Click
May25 240426 349.20 350.60 349.20 350.10 -1.10 455 3,245 +31 Hover/Click
Jul25 240426 351.50 352.30 351.20 352.00 -1.00 95 2,419 +29 Hover/Click
Total Volume and Open Interest 194,274 468,650 -9,081  
Soybean Oil(CBOT) Weekly Monthly
May24 240426 44.85 45.13 44.66 44.93 +0.11 44,537 28,019 -14,453 Hover/Click
Jul24 240426 45.44 45.75 45.27 45.54 +0.11 92,323 264,949 +4,122 Hover/Click
Aug24 240426 45.66 45.98 45.52 45.79 +0.13 19,188 53,415 +4,484 Hover/Click
Sep24 240426 45.77 46.09 45.68 45.94 +0.18 6,041 35,942 -44 Hover/Click
Oct24 240426 45.74 46.08 45.68 45.97 +0.23 4,784 24,105 -813 Hover/Click
Dec24 240426 45.94 46.33 45.86 46.20 +0.26 19,578 113,724 -60 Hover/Click
Jan25 240426 46.05 46.47 46.01 46.36 +0.27 3,133 17,703 +809 Hover/Click
Mar25 240426 46.43 46.61 46.17 46.53 +0.30 992 10,890 -7 Hover/Click
May25 240426 46.43 46.81 46.40 46.75 +0.31 352 3,645 +104 Hover/Click
Jul25 240426 46.85 46.95 46.55 46.90 +0.31 215 2,290 -10 Hover/Click
Total Volume and Open Interest 191,441 559,179 -5,823  
Canola(WCE) Weekly Monthly
May24 240426 623.0 626.2 616.7 617.7 -5.1 2,914 6,374 -2,085 Hover/Click
Jul24 240426 636.7 640.9 633.4 634.4 -2.5 31,775 161,790 +871 Hover/Click
Nov24 240426 653.6 657.3 650.7 651.5 -2.2 15,516 65,094 +2,439 Hover/Click
Jan25 240426 662.6 664.2 658.6 659.5 -2.4 1,964 9,101 +780 Hover/Click
Mar25 240426 666.7 667.1 662.5 662.7 -3.0 11 1,080 +3 Hover/Click
May25 240426 662.7 662.7 661.3 661.3 -3.1 2 402 +1 Hover/Click
Total Volume and Open Interest 52,182 243,890 +2,009  
Corn(CBOT) Weekly Monthly
May24 240426 441.00 442.75 439.00 440.00 -1.00 168,023 140,606 -25,213 Hover/Click
Jul24 240426 451.75 454.00 449.25 450.00 -2.00 235,154 671,105 +19,280 Hover/Click
Sep24 240426 461.50 463.25 458.75 459.00 -2.75 40,449 217,715 +2,479 Hover/Click
Dec24 240426 475.50 477.25 473.00 473.50 -2.75 61,089 360,626 +615 Hover/Click
Mar25 240426 488.75 490.00 486.25 486.75 -2.75 8,849 50,325 +1,144 Hover/Click
May25 240426 497.75 498.75 495.00 495.75 -3.00 4,127 11,748 +641 Hover/Click
Jul25 240426 505.00 505.50 501.50 502.25 -3.25 8,803 20,374 +2,621 Hover/Click
Sep25 240426 485.00 485.75 483.00 483.75 -2.00 340 2,827 +86 Hover/Click
Dec25 240426 489.00 489.75 487.00 487.75 -2.00 1,358 26,310 +343 Hover/Click
Mar26 240426 497.50 498.75 496.50 497.25 -1.25 32 687 +4 Hover/Click
Total Volume and Open Interest 528,247 1,503,972 +2,009  
Wheat(CBOT) Weekly Monthly
May24 240426 602.00 614.50 598.25 603.25 +1.00 25,972 25,371 -3,445 Hover/Click
Jul24 240426 620.00 633.25 616.25 622.25 +1.75 96,546 212,061 -15 Hover/Click
Sep24 240426 639.25 652.25 635.25 641.75 +2.50 30,798 59,559 +4,873 Hover/Click
Dec24 240426 661.00 675.50 658.50 665.75 +3.50 23,173 64,061 +4,482 Hover/Click
Mar25 240426 679.25 693.50 676.75 684.25 +3.75 4,555 10,308 +574 Hover/Click
May25 240426 687.25 701.00 685.00 692.25 +4.25 838 3,494 +36 Hover/Click
Total Volume and Open Interest 182,681 377,742 +6,633  
Wheat(KCBT) Weekly Monthly
May24 240426 630.25 655.00 627.50 646.25 +14.25 10,341 12,984 -3,136 Hover/Click
Jul24 240426 638.50 662.75 636.50 654.25 +13.75 38,252 146,417 +138 Hover/Click
Sep24 240426 651.25 674.50 648.00 666.25 +13.75 12,677 49,839 +592 Hover/Click
Dec24 240426 669.25 692.75 668.00 684.50 +13.75 6,463 36,845 +747 Hover/Click
Mar25 240426 682.25 706.50 682.25 698.75 +13.50 1,220 4,853 +131 Hover/Click
May25 240426 689.25 710.25 688.25 703.25 +13.00 205 1,380 -16 Hover/Click
Jul25 240426 674.75 693.00 674.75 687.25 +11.25 127 681 +32 Hover/Click
Total Volume and Open Interest 69,320 253,140 -1,503  
Wheat(MGE) Weekly Monthly
May24 240426 690.00 701.50 688.50 697.25 +6.25 3,289 4,871 -2,069 Hover/Click
Jul24 240426 696.00 708.25 694.75 703.50 +5.25 11,230 36,118 -241 Hover/Click
Sep24 240426 700.75 713.50 700.00 710.00 +5.25 2,578 9,748 -87 Hover/Click
Dec24 240426 717.00 727.00 713.75 723.75 +6.00 1,123 6,368 -81 Hover/Click
Mar25 240426 728.00 737.00 726.75 734.75 +7.25 174 703 +94 Hover/Click
May25 240426 732.75 732.75 732.75 732.75 +1.50 7 100 +0 Hover/Click
Total Volume and Open Interest 18,401 57,974 -2,384  
Oats(CBOT) Weekly Monthly
May24 240426 367.75 373.75 363.50 373.75 +6.75 425 271 -238 Hover/Click
Jul24 240426 352.25 360.00 352.25 358.75 +7.75 829 2,953 +169 Hover/Click
Sep24 240426 352.00 357.50 352.00 357.50 +5.00 1 27 +1 Hover/Click
Dec24 240426 355.00 359.00 355.00 359.00 +5.25 51 597 +8 Hover/Click
Total Volume and Open Interest 1,306 3,852 -60  
Rough Rice(CBOT) Weekly Monthly
May24 240426 19.05 19.16 18.77 18.81 -0.27 192 864 -87 Hover/Click
Jul24 240426 19.17 19.33 18.85 18.98 -0.19 698 4,795 +157 Hover/Click
Sep24 240426 15.02 15.25 15.02 15.20 +0.12 76 2,851 +24 Hover/Click
Nov24 240426 15.19 15.30 15.19 15.27 +0.08 14 144 +0 Hover/Click
Total Volume and Open Interest 996 8,725 +94  
Live Cattle(CME) Weekly Monthly
Apr24 240426 184.435 184.950 183.700 184.685 +0.735 811 1,097 -589 Hover/Click
Jun24 240426 177.850 179.650 177.050 178.580 +0.780 34,887 108,355 -2,095 Hover/Click
Aug24 240426 176.250 177.935 175.600 176.785 +0.735 18,097 69,014 +1,471 Hover/Click
Oct24 240426 179.900 181.580 179.485 180.600 +0.900 10,477 42,896 +312 Hover/Click
Dec24 240426 184.185 185.700 183.950 184.880 +0.695 8,198 29,569 +258 Hover/Click
Feb25 240426 187.700 189.185 187.450 188.380 +0.695 2,481 11,409 +200 Hover/Click
Total Volume and Open Interest 76,494 274,486 -284  
Feeder Cattle(CME) Weekly Monthly
May24 240426 246.485 249.250 246.400 248.700 +2.450 3,146 8,845 -214 Hover/Click
Aug24 240426 258.900 261.550 258.350 260.550 +2.250 6,920 21,464 +134 Hover/Click
Sep24 240426 260.000 262.435 259.480 261.585 +2.150 2,399 5,800 +130 Hover/Click
Oct24 240426 260.050 262.525 259.650 261.730 +2.030 1,670 5,095 +51 Hover/Click
Nov24 240426 259.300 261.380 258.685 260.650 +1.850 641 3,507 +79 Hover/Click
Jan25 240426 256.800 258.350 255.800 257.685 +1.885 214 2,400 -17 Hover/Click
Mar25 240426 254.985 256.980 254.985 256.435 +1.885 38 235 -2 Hover/Click
Total Volume and Open Interest 15,028 47,346 -1,511  
Lean Hogs(CME) Weekly Monthly
May24 240426 95.000 95.000 93.950 94.280 -1.000 1,182 5,812 -464  
Jun24 240426 104.500 104.580 102.230 102.480 -2.520 24,166 100,221 -2,438 Hover/Click
Jul24 240426 107.480 107.480 105.480 105.950 -1.850 9,577 48,841 +890 Hover/Click
Aug24 240426 105.180 105.200 103.380 103.950 -1.450 8,546 42,294 +609 Hover/Click
Oct24 240426 86.400 86.480 85.330 85.830 -0.900 5,689 55,300 +381 Hover/Click
Dec24 240426 77.630 77.630 76.480 76.880 -0.720 3,512 38,150 +279 Hover/Click
Feb25 240426 80.530 80.530 79.550 80.050 -0.530 1,177 8,441 +189 Hover/Click
Apr25 240426 84.080 84.080 83.150 83.700 -0.380 534 3,600 +209 Hover/Click
Total Volume and Open Interest 54,545 304,303 -214  
Class III Milk(CME) Weekly Monthly
Apr24 240426 15.54 15.54 15.52 15.52 -0.01 104 5,092 -75 Hover/Click
May24 240426 18.28 18.40 17.72 18.03 -0.15 1,270 4,650 -51 Hover/Click
Jun24 240426 18.28 18.44 17.76 18.09 -0.11 593 4,088 -10 Hover/Click
Jul24 240426 18.64 18.70 18.13 18.39 -0.12 233 2,169 +61 Hover/Click
Aug24 240426 18.88 18.90 18.48 18.63 -0.14 67 1,454 +41 Hover/Click
Sep24 240426 18.98 19.00 18.62 18.71 -0.14 5 1,282 +0 Hover/Click
Oct24 240426 18.82 18.89 18.63 18.72 unch 5 1,078 +3 Hover/Click
Nov24 240426 18.49 18.49 18.41 18.49 +0.01 9 1,153 +5 Hover/Click
Dec24 240426 18.15 18.15 18.10 18.15 unch 4 997 +4 Hover/Click
Jan25 240426 17.95 17.95 17.90 17.90 -0.11 0 626 +0 Hover/Click
Feb25 240426 17.96 17.96 17.96 17.96 -0.04 2 621 +2 Hover/Click
Mar25 240426 18.05 18.05 18.05 18.05 -0.05 0 566 +0 Hover/Click
Apr25 240426 18.10 18.10 18.10 18.10 unch 0 384 +0 Hover/Click
Total Volume and Open Interest 2,442 25,383 +55  
Cocoa(ICE) Weekly Monthly
May24 240426 10973 10975 10729 10729 -259 6 147 -806 Hover/Click
Jul24 240426 10779 11026 10520 10594 -210 9,324 57,078 -267 Hover/Click
Sep24 240426 10390 10600 10120 10189 -201 4,048 35,534 +2,955 Hover/Click
Dec24 240426 9468 9678 9241 9307 -161 3,195 35,451 +177 Hover/Click
Mar25 240426 8493 8679 8275 8337 -149 1,426 15,027 -203 Hover/Click
May25 240426 8000 8193 7826 7885 -101 776 6,175 -108 Hover/Click
Jul25 240426 7706 7866 7567 7600 -64 501 4,933 +9 Hover/Click
Total Volume and Open Interest 19,706 155,473 +1,947  
Coffee "C"(ICE) Weekly Monthly
May24 240426 232.50 232.50 230.60 230.60 -1.35 26 500 -28 Hover/Click
Jul24 240426 226.00 226.95 221.35 224.00 -4.10 15,872 120,692 -818 Hover/Click
Sep24 240426 223.85 225.00 220.00 222.40 -3.90 6,590 55,549 +40 Hover/Click
Dec24 240426 222.10 223.15 218.35 220.70 -3.75 4,142 34,106 -13 Hover/Click
Mar25 240426 221.40 222.35 217.70 219.95 -3.65 934 11,911 +145 Hover/Click
May25 240426 220.15 220.80 217.30 218.85 -3.50 178 4,361 +3 Hover/Click
Total Volume and Open Interest 27,949 235,842 -668  
Orange Juice(ICE) Weekly Monthly
May24 240426 387.85 389.45 370.00 387.95 +8.45 496 304 -378 Hover/Click
Jul24 240426 370.10 378.00 363.70 373.30 +3.80 1,177 6,692 +376 Hover/Click
Sep24 240426 366.50 373.85 362.00 371.40 +5.00 59 871 +7 Hover/Click
Nov24 240426 369.40 369.40 369.40 369.40 +5.50 1 115 +0 Hover/Click
Jan25 240426 359.30 366.50 359.30 366.45 +6.95 0 45 +0 Hover/Click
Mar25 240426 360.35 360.35 360.35 360.35 +6.95 0 3 +0 Hover/Click
Total Volume and Open Interest 1,733 8,031 +5  
Sugar #11(ICE) Weekly Monthly
May24 240426 19.44 20.00 19.35 19.40 -0.08 42,504 59,299 +606 Hover/Click
Jul24 240426 19.13 19.61 19.01 19.09 -0.07 84,278 344,263 +2,832 Hover/Click
Oct24 240426 19.23 19.63 19.11 19.18 -0.05 31,119 181,914 +1,749 Hover/Click
Mar25 240426 19.53 19.86 19.39 19.47 -0.02 15,288 112,162 -191 Hover/Click
May25 240426 18.94 19.24 18.84 18.95 +0.01 5,004 50,546 +25 Hover/Click
Jul25 240426 18.68 18.93 18.59 18.68 unch 4,031 34,343 +338 Hover/Click
Oct25 240426 18.73 18.99 18.69 18.78 unch 3,570 27,785 +317 Hover/Click
Mar26 240426 19.03 19.25 19.01 19.08 unch 1,479 12,386 +218 Hover/Click
May26 240426 18.62 18.85 18.62 18.69 unch 633 4,949 +71 Hover/Click
Total Volume and Open Interest 188,753 837,376 +6,082  
London Cocoa(LCE) Weekly Monthly
May24 240426 9633 9870 9385 9444 -173 2,006 34,743 -5,756 Hover/Click
Jul24 240426 9249 9420 8928 8979 -269 4,340 40,939 -4,940 Hover/Click
Sep24 240426 8740 8933 8466 8504 -263 2,062 49,288 +290 Hover/Click
Dec24 240426 7859 8050 7613 7667 -193 2,029 46,701 +175 Hover/Click
Mar25 240426 6909 7060 6714 6762 -138 2,548 41,303 -2,702 Hover/Click
May25 240426 6448 6590 6306 6349 -99 1,653 12,998 -97 Hover/Click
Jul25 240426 6153 6310 6102 6102 -96 741 9,368 +220 Hover/Click
Total Volume and Open Interest 16,614 243,261 -11,953  
London Sugar(LCE) Weekly Monthly
Aug24 240426 565.00 574.90 562.30 563.70 +0.10 9,226 43,723 -53 Hover/Click
Oct24 240426 544.30 551.80 541.20 542.40 -0.30 2,358 16,782 -141 Hover/Click
Dec24 240426 534.90 541.10 531.30 533.20 -0.10 1,630 10,531 -145 Hover/Click
Mar25 240426 533.70 539.90 530.60 533.10 +0.60 755 10,568 -57 Hover/Click
May25 240426 536.60 537.90 530.00 532.60 +1.00 353 3,175 +64 Hover/Click
Total Volume and Open Interest 14,557 87,958 -219  
Cotton(ICE) Weekly Monthly
May24 240426 80.07 80.07 79.40 79.40 -0.18 0 354 -40 Hover/Click
Jul24 240426 81.07 81.67 80.66 80.90 -0.18 16,647 101,926 +306 Hover/Click
Oct24 240426 78.97 79.01 78.32 78.32 -0.24 1 174 +0 Hover/Click
Dec24 240426 77.80 78.10 77.25 77.31 -0.33 8,916 81,187 -1,211 Hover/Click
Mar25 240426 79.50 79.71 78.97 79.00 -0.31 1,321 11,868 +254 Hover/Click
May25 240426 80.76 80.86 80.24 80.26 -0.30 251 2,256 +60 Hover/Click
Total Volume and Open Interest 27,365 202,039 -575  
Crude Oil(NYM) Weekly Monthly
Jun24 240426 83.81 84.46 83.35 83.85 +0.28 314,116 391,933 -2,825 Hover/Click
Jul24 240426 82.97 83.63 82.59 83.13 +0.38 132,563 234,743 +1,590 Hover/Click
Aug24 240426 82.15 82.80 81.82 82.35 +0.42 61,455 118,244 +845 Hover/Click
Sep24 240426 81.35 81.96 81.03 81.54 +0.45 39,429 133,139 +2,377 Hover/Click
Oct24 240426 80.48 81.13 80.25 80.73 +0.45 14,851 74,954 -838 Hover/Click
Nov24 240426 79.61 80.40 79.52 80.01 +0.48 11,879 50,278 -1,352 Hover/Click
Dec24 240426 79.03 79.70 78.79 79.30 +0.47 43,008 184,929 +367 Hover/Click
Jan25 240426 78.35 79.00 78.16 78.61 +0.46 4,018 41,279 -186 Hover/Click
Feb25 240426 77.72 78.29 77.72 77.98 +0.46 1,794 31,273 -9 Hover/Click
Mar25 240426 77.14 77.75 76.93 77.39 +0.44 3,790 44,038 +71 Hover/Click
Apr25 240426 76.87 77.07 76.43 76.85 +0.43 536 25,901 -82 Hover/Click
May25 240426 75.88 76.37 75.88 76.34 +0.40 333 22,956 -28 Hover/Click
Jun25 240426 75.67 76.26 75.40 75.88 +0.40 9,582 96,752 +519 Hover/Click
Jul25 240426 75.53 75.79 75.14 75.40 +0.37 159 21,573 +95 Hover/Click
Aug25 240426 74.79 75.14 74.79 74.95 +0.36 127 14,441 +80 Hover/Click
Sep25 240426 74.60 74.71 74.29 74.54 +0.35 382 20,522 +57 Hover/Click
Total Volume and Open Interest 661,577 1,776,521 -1,065  
e-miNY Crude Oil(NYM)
Jun24 240426 83.850 84.450 83.350 83.850 +0.275 9,635 1,655 +86  
Jul24 240426 83.000 83.625 82.575 83.125 +0.375 875 162 -22  
Aug24 240426 82.125 82.775 81.850 82.350 +0.425 22 63 -3  
Sep24 240426 81.325 81.925 81.050 81.550 +0.450 7 86 +2  
Oct24 240426 80.750 81.100 80.250 80.750 +0.475 6 11 +0  
Nov24 240426 79.725 80.375 79.525 80.000 +0.475 8 9 -2  
Dec24 240426 79.025 79.675 78.825 79.300 +0.475 17 186 -1  
Jan25 240426 78.400 78.650 78.275 78.600 +0.450 9 4 +1  
Feb25 240426 77.975 77.975 77.975 77.975 +0.450 0 1 +0  
Mar25 240426 77.400 77.400 77.400 77.400 +0.450        
Total Volume and Open Interest 10,579 2,228 +61  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240426 255.88 258.45 254.47 254.82 -0.22 20,566 16,948 -7,161 Hover/Click
Jun24 240426 256.92 259.59 255.70 256.07 +0.03 63,799 94,587 +5,077 Hover/Click
Jul24 240426 257.72 260.43 256.79 257.16 +0.23 27,115 46,053 +1,719 Hover/Click
Aug24 240426 258.45 261.23 257.73 258.11 +0.34 18,140 32,441 +852 Hover/Click
Sep24 240426 259.20 261.91 258.48 258.89 +0.38 13,214 44,044 +1,112 Hover/Click
Oct24 240426 259.86 262.44 259.03 259.48 +0.40 7,114 23,853 +279 Hover/Click
Nov24 240426 261.18 262.25 258.92 259.44 +0.48 6,252 22,776 +409 Hover/Click
Dec24 240426 259.12 261.59 258.26 258.89 +0.58 10,510 37,263 +2 Hover/Click
Jan25 240426 260.34 261.11 257.90 258.54 +0.58 2,495 11,321 +14 Hover/Click
Feb25 240426 259.32 259.59 256.86 257.39 +0.60 1,424 5,401 -125 Hover/Click
Mar25 240426 257.36 257.89 254.82 255.58 +0.70 1,116 6,359 +110 Hover/Click
Apr25 240426 255.18 255.18 253.00 253.14 +0.77 525 4,454 +73 Hover/Click
May25 240426 253.72 253.72 251.34 251.50 +0.83 495 1,699 -13 Hover/Click
Jun25 240426 251.60 251.99 249.11 250.08 +0.87 1,248 7,807 +353 Hover/Click
Total Volume and Open Interest 174,667 366,625 +2,656  
RBOB Gasoline(NYM) Weekly Monthly
May24 240426 276.99 278.09 274.66 276.46 +0.64 31,126 30,007 -7,905 Hover/Click
Jun24 240426 274.49 275.62 272.57 274.40 +1.07 79,877 134,977 +8,580 Hover/Click
Jul24 240426 270.32 271.41 268.57 270.50 +1.31 35,665 75,561 +1,256 Hover/Click
Aug24 240426 264.45 265.62 262.98 264.97 +1.50 17,012 34,339 +351 Hover/Click
Sep24 240426 257.63 259.13 256.51 258.51 +1.53 14,783 40,593 +1,432 Hover/Click
Oct24 240426 237.09 238.33 235.72 237.68 +1.35 4,342 23,300 +329 Hover/Click
Nov24 240426 230.76 231.38 228.85 230.69 +1.24 2,244 21,420 +390 Hover/Click
Dec24 240426 226.15 226.66 224.22 225.91 +1.02 5,331 28,291 +356 Hover/Click
Jan25 240426 223.26 223.83 221.56 223.11 +0.94 818 10,435 +163 Hover/Click
Feb25 240426 222.68 223.22 220.96 222.45 +0.84 358 2,187 +5 Hover/Click
Total Volume and Open Interest 192,729 418,717 +5,054  
e-miNY RBOB Gasoline(NYM)
May24 240426 276.46 276.46 276.46 276.46 +0.64 1 1 -1  
Jun24 240426 274.40 274.40 274.40 274.40 +1.07        
Jul24 240426 270.50 270.50 270.50 270.50 +1.31        
Aug24 240426 264.97 264.97 264.97 264.97 +1.50        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
May24 240426 1.622 1.628 1.482 1.614 -0.024 75,479 2,639 -21,499 Hover/Click
Jun24 240426 1.977 2.002 1.909 1.923 -0.063 158,312 266,852 -1,186 Hover/Click
Jul24 240426 2.328 2.359 2.276 2.284 -0.058 59,305 258,380 +63 Hover/Click
Aug24 240426 2.450 2.477 2.404 2.411 -0.052 27,941 90,862 +1,776 Hover/Click
Sep24 240426 2.461 2.487 2.415 2.420 -0.052 21,529 147,787 +1,712 Hover/Click
Oct24 240426 2.564 2.591 2.520 2.526 -0.048 30,578 108,426 +146 Hover/Click
Nov24 240426 2.999 3.008 2.936 2.943 -0.048 8,905 57,710 +842 Hover/Click
Dec24 240426 3.543 3.561 3.495 3.502 -0.038 4,063 67,942 +508 Hover/Click
Jan25 240426 3.803 3.828 3.769 3.773 -0.037 8,217 87,920 -349 Hover/Click
Feb25 240426 3.651 3.660 3.605 3.609 -0.031 2,762 38,083 +139 Hover/Click
Mar25 240426 3.287 3.296 3.237 3.242 -0.033 8,088 82,825 -720 Hover/Click
Apr25 240426 3.075 3.091 3.034 3.038 -0.030 7,864 73,538 +683 Hover/Click
May25 240426 3.143 3.150 3.093 3.100 -0.026 2,438 31,485 +182 Hover/Click
Jun25 240426 3.307 3.327 3.277 3.282 -0.017 1,656 11,621 -102 Hover/Click
Jul25 240426 3.490 3.511 3.464 3.471 -0.011 1,290 20,715 -258 Hover/Click
Aug25 240426 3.546 3.551 3.512 3.518 -0.007 1,246 9,778 +26 Hover/Click
Total Volume and Open Interest 425,846 1,530,364 -17,485  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240426 89.23 89.83 88.78 89.50 +0.49 241,354 190,475 -68,961 Hover/Click
Jul24 240426 87.99 88.64 87.62 88.21 +0.44 400,166 633,639 +6,549 Hover/Click
Aug24 240426 87.12 87.77 86.81 87.37 +0.45 179,652 300,584 +7,394 Hover/Click
Sep24 240426 86.32 86.97 86.03 86.58 +0.46 101,671 229,191 -1,410 Hover/Click
Oct24 240426 85.54 86.18 85.27 85.81 +0.47 51,602 133,117 +3,352 Hover/Click
Nov24 240426 84.86 85.47 84.56 85.10 +0.48 24,997 100,645 +1,531 Hover/Click
Dec24 240426 84.13 84.79 83.90 84.41 +0.46 80,937 245,576 +2,377 Hover/Click
Jan25 240426 83.58 84.11 83.24 83.75 +0.46 10,568 59,948 +1,802 Hover/Click
Feb25 240426 82.82 83.43 82.62 83.11 +0.44 6,428 48,950 +334 Hover/Click
Mar25 240426 82.22 82.85 82.01 82.51 +0.43 8,890 49,003 +1,305 Hover/Click
Apr25 240426 81.76 82.29 81.46 81.95 +0.41 2,091 32,374 -230 Hover/Click
May25 240426 81.32 81.80 81.00 81.46 +0.40 2,462 30,710 -291 Hover/Click
Jun25 240426 80.87 81.36 80.55 81.03 +0.39 13,302 84,491 -104 Hover/Click
Jul25 240426 80.61 80.61 80.61 80.61 +0.38 451 15,886 +65 Hover/Click
Total Volume and Open Interest 1,150,103 2,473,214 -45,748  
Gas Oil(ICE) Weekly Monthly
May24 240426 783.75 793.25 781.75 787.75 +14.25 50,623 103,791 -1,814 Hover/Click
Jun24 240426 786.25 796.00 784.50 790.00 +13.75 103,656 186,902 +4,871 Hover/Click
Jul24 240426 788.00 797.25 786.25 791.75 +13.75 61,088 104,738 +1,020 Hover/Click
Aug24 240426 788.50 797.75 787.50 792.50 +13.50 30,908 61,932 +397 Hover/Click
Sep24 240426 789.75 798.50 788.75 793.50 +13.50 27,394 82,233 +987 Hover/Click
Oct24 240426 791.50 799.50 789.75 794.50 +13.25 14,830 58,026 +2,675 Hover/Click
Nov24 240426 787.50 794.25 785.75 790.50 +13.25 8,511 38,777 +1,217 Hover/Click
Dec24 240426 779.75 787.75 778.75 783.25 +12.75 22,660 94,876 -1,569 Hover/Click
Jan25 240426 778.25 783.75 775.75 779.75 +12.75 1,935 25,311 +73 Hover/Click
Feb25 240426 777.50 779.75 773.25 776.25 +12.50 1,611 12,631 +320 Hover/Click
Total Volume and Open Interest 330,720 870,949 +10,025  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240426 83.80 84.47 83.37 83.85 +0.28 52,092 116,077 -1,514 Hover/Click
Jul24 240426 82.99 83.64 82.61 83.13 +0.38 55,177 84,215 +112 Hover/Click
Aug24 240426 82.23 82.80 81.84 82.35 +0.42 42,199 29,486 +1,007 Hover/Click
Sep24 240426 81.40 81.95 81.04 81.54 +0.45 35,958 53,803 +662 Hover/Click
Oct24 240426 80.56 81.10 80.31 80.74 +0.46 17,416 16,126 +107 Hover/Click
Nov24 240426 79.77 80.34 79.76 80.01 +0.48 9,298 15,252 +275 Hover/Click
Dec24 240426 79.10 79.64 78.89 79.30 +0.47 12,323 96,267 +800 Hover/Click
Jan25 240426 78.51 78.61 78.51 78.61 +0.46 672 10,513 -132 Hover/Click
Feb25 240426 77.94 77.98 77.94 77.98 +0.46 231 5,425 -91 Hover/Click
Mar25 240426 77.35 77.39 77.35 77.39 +0.44 804 8,501 +19 Hover/Click
Apr25 240426 76.85 76.85 76.85 76.85 +0.43 112 3,352 -29 Hover/Click
May25 240426 76.08 76.34 76.08 76.34 +0.40 14 3,350 +0 Hover/Click
Jun25 240426 75.62 75.88 75.62 75.88 +0.39 1,755 21,273 +185 Hover/Click
Jul25 240426 75.40 75.40 75.40 75.40 +0.37 1 4,093 +0 Hover/Click
Aug25 240426 74.95 74.95 74.95 74.95 +0.36 31 3,555 -30 Hover/Click
Sep25 240426 74.54 74.54 74.54 74.54 +0.35 35 5,546 +0 Hover/Click
Total Volume and Open Interest 233,807 575,337 +4,212  
US Dollar Index(ICE) Weekly Monthly
Jun24 240426 105.455 106.060 105.270 105.805 +0.355 14,865 45,345 -156 Hover/Click
Sep24 240426 105.150 105.660 105.150 105.420 +0.355 37 530 +0 Hover/Click
Dec24 240426 105.070 105.070 105.070 105.070 +0.355 0 5 +0 Hover/Click
Total Volume and Open Interest 14,902 45,880 -156  
Australian Dollar(CME) Weekly Monthly
Jun24 240426 65.29 65.65 65.27 65.49 +0.25 102,957 229,015 -4,162 Hover/Click
Sep24 240426 65.48 65.76 65.43 65.64 +0.25 99 759 -8 Hover/Click
Dec24 240426 65.74 65.86 65.63 65.75 +0.24 16 816 +15 Hover/Click
Total Volume and Open Interest 103,302 231,616 -4,273  
British Pound(CME) Weekly Monthly
Jun24 240426 125.17 125.45 124.52 125.05 -0.08 131,903 236,900 +2 Hover/Click
Sep24 240426 125.50 125.50 124.67 125.14 -0.08 27 3,339 -8 Hover/Click
Dec24 240426 125.36 125.58 125.08 125.24 -0.08 5 1,192 -3 Hover/Click
Total Volume and Open Interest 132,302 243,379 +155  
Canadian Dollar(CME) Weekly Monthly
Jun24 240426 73.28 73.41 73.08 73.29 +0.03 87,883 211,333 -3,564 Hover/Click
Sep24 240426 73.39 73.52 73.20 73.42 +0.04 249 4,595 +17 Hover/Click
Dec24 240426 73.55 73.63 73.47 73.55 +0.04 46 2,112 +6 Hover/Click
Mar25 240426 73.76 73.77 73.50 73.70 +0.04 0 366 +0 Hover/Click
Total Volume and Open Interest 88,383 218,934 -3,578  
Japanese Yen(CME) Weekly Monthly
Jun24 240426 64.74 65.03 63.41 63.89 -0.88 155,874 351,849 +8,908 Hover/Click
Sep24 240426 65.65 65.88 64.27 64.76 -0.89 157 1,869 -29 Hover/Click
Dec24 240426 66.45 66.45 65.20 65.61 -0.91 23 538 +15 Hover/Click
Total Volume and Open Interest 157,754 358,406 +9,671  
Swiss Franc(CME) Weekly Monthly
Jun24 240426 110.24 110.57 109.91 110.12 -0.11 26,004 96,760 +302 Hover/Click
Sep24 240426 111.39 111.70 111.10 111.27 -0.12 23 391 -2 Hover/Click
Dec24 240426 112.46 112.66 112.28 112.46 -0.12 1 90 +0 Hover/Click
Total Volume and Open Interest 26,029 97,322 +300  
EuroFX(CME) Weekly Monthly
Jun24 240426 107.54 107.76 106.96 107.28 -0.23 222,968 650,669 -5,516 Hover/Click
Sep24 240426 107.93 108.20 107.42 107.73 -0.23 817 4,096 +220 Hover/Click
Dec24 240426 108.57 108.68 107.98 108.22 -0.23 65 1,868 -5 Hover/Click
Total Volume and Open Interest 225,444 660,961 -4,977  
Mexican Peso(CME) Weekly Monthly
Jun24 240426 576.25 579.38 574.00 578.50 +2.25 100,974 253,408 -1,462 Hover/Click
Sep24 240426 570.25 570.88 566.25 570.25 +2.38 0 88 +0 Hover/Click
Total Volume and Open Interest 100,974 253,505 -1,462  
Brazilian Real(CME) Weekly Monthly
May24 240426 193.85 195.70 193.35 195.45 +1.90 53,893 57,978 -9,136  
Jun24 240426 192.95 195.10 192.75 194.90 +1.85 45,997 46,284 +37,114 Hover/Click
Jul24 240426 191.10 194.35 191.10 194.35 +1.70 1 1 +0  
Aug24 240426 193.80 193.80 193.80 193.80 +1.80        
Total Volume and Open Interest 99,891 104,263 +27,978  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240426 113~110 114~100 113~060 113~270 +0~170 444,457 1,577,277 +10,961 Hover/Click
Sep24 240426 113~150 114~070 113~080 113~280 +0~180 419 1,555 +154 Hover/Click
Dec24 240426 113~280 114~000 113~280 113~280 +0~180 0 23 +0 Hover/Click
Total Volume and Open Interest 444,876 1,578,855 +11,115  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240426 107~115 107~275 107~090 107~185 +0~070 2,584,220 4,540,620 +38,854 Hover/Click
Sep24 240426 107~200 108~000 107~180 107~265 +0~070 2,932 4,563 +1,565 Hover/Click
Dec24 240426 108~090 108~090 108~090 108~090 +0~070 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240426 104~254 105~026 104~240 104~280 +0~026 1,559,630 6,054,061 +51,898 Hover/Click
Sep24 240426 105~030 105~090 105~016 105~056 +0~030 27 8,999 +18 Hover/Click
Dec24 240426 105~206 105~206 105~206 105~206 +0~030       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240426 101~134 101~167 101~123 101~134 -0~001 847,798 4,111,208 +21,599 Hover/Click
Sep24 240426 101~223 101~250 101~220 101~224 -0~001 2,170 3,720 +2,037 Hover/Click
Dec24 240426 102~031 102~031 102~031 102~031 -0~001       Hover/Click
Total Volume and Open Interest 849,968 4,114,928 +23,636  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240426 94.925 94.935 94.910 94.935 +0.005 70,393 278,065 -4,167  
Sep24 240426 95.100 95.100 95.065 95.095 -0.005 67,129 223,284 -2,349  
Dec24 240426 95.265 95.270 95.220 95.255 -0.010 103,945 334,430 +414  
Mar25 240426 95.405 95.415 95.355 95.400 -0.005 64,344 181,366 -743  
Jun25 240426 95.525 95.560 95.490 95.540 +0.005 67,189 173,011 +6,217  
Sep25 240426 95.645 95.685 95.610 95.665 +0.010 49,258 131,607 +1,514  
Dec25 240426 95.760 95.795 95.725 95.775 +0.015 60,576 191,194 +7,785  
Mar26 240426 95.840 95.885 95.810 95.865 +0.020 24,618 100,369 +997  
Jun26 240426 95.905 95.960 95.885 95.940 +0.025 18,651 66,689 -206  
Sep26 240426 95.970 96.025 95.950 96.005 +0.030 14,873 49,891 +108  
Dec26 240426 96.030 96.075 96.000 96.055 +0.030 13,400 59,918 +667  
Mar27 240426 96.065 96.120 96.050 96.100 +0.030 11,243 52,041 -364  
Jun27 240426 96.105 96.160 96.085 96.135 +0.030 5,912 40,468 -440  
Sep27 240426 96.130 96.180 96.110 96.160 +0.030 6,623 32,343 -714  
Dec27 240426 96.140 96.195 96.125 96.175 +0.030 8,820 34,437 -1,962  
Mar28 240426 96.165 96.200 96.140 96.190 +0.035 7,425 14,352 -118  
Jun28 240426 96.160 96.215 96.150 96.200 +0.035 3,191 9,836 -114  
Sep28 240426 96.175 96.215 96.155 96.205 +0.040 1,574 5,176 +139  
Total Volume and Open Interest 613,022 2,235,270 +8,393  
Ultra T-Bond(CBOT)
Jun24 240426 119~03 120~09 118~26 119~22 +0~24 362,189 1,635,485 +9,449  
Sep24 240426 119~10 120~08 118~30 119~24 +0~19 33 38 +2  
Dec24 240426 120~30 120~30 120~30 120~30 +0~19        
Total Volume and Open Interest 362,222 1,635,523 +9,451  
Ultra 10-Yr T-Note(CBOT)
Jun24 240426 110~015 110~225 109~300 110~115 +0~100 572,492 2,052,820 -7,437  
Sep24 240426 110~140 110~310 110~130 110~265 +0~100 9 11 +9  
Dec24 240426 111~055 111~055 111~055 111~055 +0~100        
Total Volume and Open Interest 572,501 2,052,831 -7,428  
30 Day Federal Funds(CBOT)
Apr24 240426 94.670 94.673 94.670 94.670 -0.003 47,479 476,281 -12,008  
May24 240426 94.680 94.680 94.675 94.680 unch 24,244 461,427 -78  
Jun24 240426 94.695 94.700 94.690 94.690 -0.005 9,724 113,347 -1,410  
Jul24 240426 94.700 94.715 94.695 94.700 unch 87,799 327,687 -7,066  
Aug24 240426 94.755 94.785 94.745 94.755 -0.005 69,653 190,504 +9,038  
Sep24 240426 94.795 94.830 94.785 94.795 -0.005 21,896 45,457 +9,451  
Total Volume and Open Interest 347,205 1,894,653 +12,357  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240426 144.00 144.39 143.60 144.36 +0.33 808 14,561 -206 Hover/Click
Sep24 240426 144.36 144.36 144.36 144.36 +0.33       Hover/Click
Dec24 240426 143.46 143.46 143.46 143.46 +0.33       Hover/Click
Total Volume and Open Interest 808 14,561 -206  
Euro-Buxl(EUREX)
Jun24 240426 127.20 129.30 127.12 128.78 +1.24 134,444 243,729 -2,946  
Sep24 240426 129.80 129.80 129.80 129.80 +1.12 0 5 -3  
Dec24 240426 129.72 129.72 129.72 129.72 +1.24        
Total Volume and Open Interest 134,444 243,734 -2,949  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240426 129.61 130.53 129.58 130.32 +0.54 1,139,011 1,484,369 -4,537 Hover/Click
Sep24 240426 130.52 131.02 130.52 131.02 +0.56 831 3,075 +375 Hover/Click
Dec24 240426 130.67 130.67 130.67 130.67 +0.72       Hover/Click
Total Volume and Open Interest 1,139,842 1,487,444 -4,162  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240426 116.31 116.71 116.29 116.63 +0.24 798,896 1,365,267 -18,170 Hover/Click
Sep24 240426 116.08 116.08 116.08 116.08 +0.23 25 190 +25 Hover/Click
Dec24 240426 117.77 117.77 117.77 117.77 +0.32       Hover/Click
Total Volume and Open Interest 798,921 1,365,457 -18,145  
Euro-Schatz(EUREX)
Jun24 240426 105.14 105.23 105.14 105.21 +0.04 715,626 2,423,132 +29,851  
Sep24 240426 105.53 105.53 105.53 105.53 +0.03 2 69 +0  
Dec24 240426 106.32 106.32 106.32 106.32 +0.06        
Total Volume and Open Interest 715,628 2,423,201 +29,851  
3-Mth Euribor(EUREX)
Jun24 240426 96.275 96.285 96.275 96.285 +0.010 1,534 4,301 -153  
Sep24 240426 96.500 96.515 96.495 96.510 +0.010 18,059 2,637 +41  
Dec24 240426 96.695 96.720 96.695 96.715 +0.015 18,402 3,553 +18  
Total Volume and Open Interest 109,403 41,775 -254  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240426 95~25 96~11 95~22 96~03 +0~12 276,513 639,102 -4,366 Hover/Click
Sep24 240426 96~00 96~06 95~32 96~06 +0~11 0 325 +0 Hover/Click
Total Volume and Open Interest 276,513 639,427 -4,366  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240426 96.270 96.285 96.270 96.280 +0.005 203,018 699,149 +2,010  
Sep24 240426 96.490 96.520 96.490 96.505 +0.005 196,233 462,448 +7,341  
Dec24 240426 96.690 96.730 96.685 96.710 +0.010 198,910 513,048 +8,434  
Total Volume and Open Interest 1,429,527 4,211,919 +17,530  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240426 95.58 95.59 95.52 95.56 -0.02 88,442 270,337 -6,886  
Sep24 240426 95.53 95.53 95.40 95.45 -0.10 82,679 297,549 +4,393  
Dec24 240426 95.57 95.58 95.43 95.47 -0.13 79,403 266,658 -1,707  
Mar25 240426 95.65 95.65 95.50 95.54 -0.13 37,285 143,084 +5,381  
Jun25 240426 95.73 95.73 95.58 95.62 -0.14 24,542 111,273 -3,180  
Sep25 240426 95.80 95.80 95.65 95.70 -0.13 18,357 98,494 +1,734  
Dec25 240426 95.86 95.86 95.71 95.75 -0.14 17,904 105,045 -1,709  
Mar26 240426 95.88 95.88 95.73 95.78 -0.13 7,718 50,324 -3,052  
Jun26 240426 95.79 95.79 95.78 95.79 -0.13 396 5,021 +272  
Sep26 240426 95.78 95.78 95.78 95.78 -0.12 75 555 -20  
Total Volume and Open Interest 356,813 1,348,824 -4,762  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240426 95.54 95.55 95.43 95.47 -0.11 187,772 1,078,693 +8,463  
Sep24 240426 95.47 95.47 95.47 95.47 -0.11        
Total Volume and Open Interest 187,772 1,078,693 +8,463  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240426 95.95 95.96 95.84 95.87 -0.11 230,314 811,589 +14,399  
Sep24 240426 95.87 95.87 95.87 95.87 -0.11        
Total Volume and Open Interest 230,314 811,589 +14,399  
Gold(CMX) Weekly Monthly
Apr24 240426 2347.9 2347.9 2332.8 2334.8 +5.0 1,024 984 +879 Hover/Click
Jun24 240426 2344.2 2364.4 2338.0 2347.2 +4.7 224,471 407,129 -1,366 Hover/Click
Aug24 240426 2368.4 2385.9 2360.3 2369.3 +4.8 10,210 67,136 +3,696 Hover/Click
Oct24 240426 2391.6 2406.6 2383.8 2391.2 +5.0 537 13,120 -26 Hover/Click
Dec24 240426 2411.2 2429.5 2405.3 2413.7 +5.3 1,973 22,689 +138 Hover/Click
Feb25 240426 2448.4 2449.0 2435.9 2436.3 +5.5 260 2,850 -1 Hover/Click
Apr25 240426 2457.2 2457.2 2455.9 2455.9 +5.5 91 1,947 +29 Hover/Click
Jun25 240426 2470.4 2476.1 2470.4 2476.1 +5.7 151 1,323 +105 Hover/Click
Aug25 240426 2495.3 2495.3 2495.3 2495.3 +6.0 40 28 +0 Hover/Click
Oct25 240426 2513.7 2513.7 2513.7 2513.7 +6.7 27 22 +0 Hover/Click
Dec25 240426 2542.7 2542.7 2532.1 2532.1 +6.6 38 1,808 +0 Hover/Click
Feb26 240426 2554.3 2554.3 2554.3 2554.3 +9.6       Hover/Click
Total Volume and Open Interest 239,815 520,914 +3,324  
Silver(CMX) Weekly Monthly
May24 240426 2748.0 2774.5 2709.0 2725.2 -10.1 83,795 19,976 -13,936 Hover/Click
Jul24 240426 2778.5 2802.5 2737.0 2753.5 -9.8 47,798 124,766 +10,669 Hover/Click
Sep24 240426 2799.0 2831.0 2769.0 2782.1 -9.6 1,138 11,396 +202 Hover/Click
Dec24 240426 2825.5 2873.0 2809.5 2823.3 -9.0 701 11,661 +37 Hover/Click
Mar25 240426 2902.0 2905.5 2850.0 2863.8 -8.9 115 1,416 +55 Hover/Click
May25 240426 2880.5 2888.9 2873.5 2888.9 -8.8 20 67 +19 Hover/Click
Jul25 240426 2914.4 2914.4 2914.4 2914.4 -8.8 0 33 +0 Hover/Click
Total Volume and Open Interest 134,446 170,266 -2,779  
Platinum(NYMEX) Weekly Monthly
Jul24 240426 926.2 934.2 919.3 922.1 +1.6 32,867 71,114 -342 Hover/Click
Oct24 240426 940.0 946.0 932.5 934.8 +1.6 918 11,652 +455 Hover/Click
Jan25 240426 950.5 956.1 943.3 945.3 +1.8 144 1,287 -14 Hover/Click
Apr25 240426 961.4 965.6 952.8 954.8 +1.9 29 83 +2 Hover/Click
Total Volume and Open Interest 34,229 84,839 +55  
Palladium(NYMEX) Weekly Monthly
Jun24 240426 989.00 997.00 958.00 958.30 -23.70 4,913 19,965 +257 Hover/Click
Sep24 240426 1003.50 1003.50 967.40 967.40 -24.00 432 1,507 +202 Hover/Click
Dec24 240426 975.50 975.50 974.60 974.60 -24.00 2 8 +2 Hover/Click
Total Volume and Open Interest 5,348 21,492 +462  
Copper(CMX) Weekly Monthly
May24 240426 454.30 459.85 453.15 456.40 +4.65 80,565 27,796 -22,129 Hover/Click
Jul24 240426 455.75 461.45 454.25 457.40 +3.55 112,173 171,868 +6,684 Hover/Click
Sep24 240426 457.50 462.95 456.15 459.40 +3.75 17,944 46,545 +2,742 Hover/Click
Dec24 240426 459.75 464.60 458.25 461.40 +3.90 8,012 37,630 -205 Hover/Click
Mar25 240426 460.75 464.50 457.10 462.10 +4.05 967 4,742 +287 Hover/Click
Total Volume and Open Interest 223,025 297,243 -12,652  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240426 38343 38535 38242 38441 +153 176,050 89,054 +66 Hover/Click
Sep24 240426 38717 38907 38624 38821 +160 160 328 +13 Hover/Click
Dec24 240426 38844 38844 38844 38844 +159 0 15 +0 Hover/Click
Mar25 240426 39067 39067 39067 39067 +171 0 3 +0 Hover/Click
Total Volume and Open Interest 176,210 89,400 +79  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240426 38363 38534 38243 38441 +153 152,819 17,230 -1,733 Hover/Click
Sep24 240426 38701 38911 38620 38821 +160 579 538 -42 Hover/Click
Dec24 240426 38844 38844 38844 38844 +159 3 8 +2 Hover/Click
Mar25 240426 39067 39067 39067 39067 +171 0 1 +0 Hover/Click
Total Volume and Open Interest 153,401 17,777 -1,773  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240426 5132.00 5146.50 5104.50 5131.50 +49.25 1,887,635 2,048,105 +10,469 Hover/Click
Sep24 240426 5183.75 5204.00 5162.50 5189.25 +49.50 4,055 21,559 +1,369 Hover/Click
Dec24 240426 5234.25 5259.50 5219.50 5245.50 +50.00 106 3,693 +16 Hover/Click
Mar25 240426 5301.00 5301.00 5301.00 5301.00 +49.50 0 279 +0 Hover/Click
Total Volume and Open Interest 1,891,796 2,074,396 +11,854  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240426 5131.50 5146.50 5104.50 5131.50 +49.25 1,211,469 248,112 -1,345 Hover/Click
Sep24 240426 5181.00 5204.00 5162.50 5189.25 +49.50 2,202 2,506 +157 Hover/Click
Dec24 240426 5240.00 5260.75 5221.75 5245.50 +50.00 145 303 -16 Hover/Click
Mar25 240426 5301.00 5301.00 5301.00 5301.00 +49.50 0 25 +0 Hover/Click
Total Volume and Open Interest 1,213,816 250,952 -1,204  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240426 17808.25 17901.50 17668.25 17845.75 +278.25 820,011 253,287 +2,002 Hover/Click
Sep24 240426 18006.00 18122.00 17891.00 18068.25 +279.25 872 3,018 +93 Hover/Click
Dec24 240426 18200.00 18329.25 18112.75 18279.00 +278.25 36 165 +2 Hover/Click
Total Volume and Open Interest 820,919 256,479 +2,097  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240426 17811.00 17901.25 17668.25 17845.75 +278.25 1,736,783 73,612 +1,881 Hover/Click
Sep24 240426 18040.00 18122.25 17891.00 18068.25 +279.25 6,057 2,803 +313 Hover/Click
Dec24 240426 18208.50 18326.50 18113.25 18279.00 +278.25 190 372 -23 Hover/Click
Total Volume and Open Interest 1,743,031 76,822 +2,171  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240426 2902.30 2933.10 2896.10 2914.00 +9.30 12,568 34,131 +18 Hover/Click
Sep24 240426 2931.40 2940.60 2931.40 2931.40 +9.30 0 2 +0 Hover/Click
Dec24 240426 2953.10 2953.10 2953.10 2953.10 +9.40       Hover/Click
Total Volume and Open Interest 12,568 34,133 +18  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 104,059 37,418 -14,355  
May24 240426 15.60 15.71 15.30 15.40 -0.60 113,551 166,012 +1,862  
Jun24 240426 16.00 16.05 15.70 15.91 -0.33 50,008 84,109 +3,129  
Jul24 240426 16.55 16.58 16.30 16.55 -0.15 22,195 41,958 +378  
Total Volume and Open Interest 215,266 369,765 +8,518  
S & P 600(CME)
Jun24 240426 1291.70 1296.00 1291.70 1291.70 +9.90 0 587 +0  
Sep24 240426 1306.50 1306.50 1306.50 1306.50 +10.00        
Total Volume and Open Interest 0 587 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240426 1992.90 2020.00 1984.60 2013.70 +20.50 225,344 473,798 -4,471 Hover/Click
Sep24 240426 2007.90 2040.00 2005.10 2034.80 +21.80 452 954 +105 Hover/Click
Dec24 240426 2054.50 2054.50 2054.50 2054.50 +21.40       Hover/Click
Total Volume and Open Interest 225,796 474,752 -4,366  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240426 1992.60 2019.70 1984.70 2013.70 +20.50 79,951 24,432 +1,064 Hover/Click
Sep24 240426 2007.10 2038.60 2005.40 2034.80 +21.80 4,534 2,591 -159 Hover/Click
Dec24 240426 2054.50 2054.50 2054.50 2054.50 +21.40 0 14 +0 Hover/Click
Total Volume and Open Interest 84,485 27,058 +905  
Nikkei 225(CME)
Jun24 240426 37840 38435 37595 38390 +695 9,401 15,554 +100  
Sep24 240426 38035 38465 37665 38425 +695 26 35 +24  
Total Volume and Open Interest 9,427 15,589 +124  
Nikkei 225(SGX) Weekly Monthly
Jun24 240426 37650 38120 37120 37900 +285 37,073 105,455 -826  
Sep24 240426 37130 37850 37105 37850 +285 3 440 +2  
Dec24 240426 37635 37635 37635 37635 +285 0 4,732 +0  
Total Volume and Open Interest 37,076 113,826 -824  
Nikkei 225 Mini(JPX)
Jun24 240426 37610 38125 37125 37900 +290 863,333 424,164 +6,835  
Sep24 240426 37605 38090 37100 37890 +300 16,160 13,665 -90  
Dec24 240426 37390 37850 36885 37650 +290 1,955 5,534 +12  
Total Volume and Open Interest 916,585 511,001 +18,697  
Nikkei 225(JPX)
Jun24 240426 37610 38120 37130 37900 +290 55,445 210,804 -1,616  
Sep24 240426 37620 38080 37100 37890 +300 519 7,918 -398  
Dec24 240426 37490 37810 36930 37650 +290 22 41,950 +6  
Total Volume and Open Interest 55,994 282,025 -1,806  
Nikkei 225(CME) Yen
Jun24 240426 37875 38410 37565 38365 +700 35,206 47,239 -336  
Sep24 240426 38340 38340 38340 38340 +700 0 15 +0  
Dec24 240426 38375 38375 38375 38375 +720        
Total Volume and Open Interest 35,206 47,256 -336  
Nikkei 225(CME) e-Mini Yen
Jun24 240426 38365 38365 38365 38365 +700 0 1 +0  
Sep24 240426 38340 38340 38340 38340 +700        
Dec24 240426 38375 38375 38375 38375 +720        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240426 8021.5 8072.5 7980.5 8045.0 +77.5 62,019 212,308 -1,039  
Jun24 240426 7946.0 8018.0 7941.5 8001.5 +77.0 6 2,614 +56  
Jul24 240426 8021.0 8021.0 8021.0 8021.0 +77.0        
Sep24 240426 8074.0 8074.0 8074.0 8074.0 +76.5        
Dec24 240426 8069.0 8126.5 8069.0 8126.5 +76.5 0 16 +0  
Mar25 240426 8188.5 8188.5 8188.5 8188.5 +78.0        
Total Volume and Open Interest 62,025 214,938 -983  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240426 17342 17784 17146 17680 +338 211,880 62,951 -48,253  
May24 240426 17273 17718 17080 17616 +344 107,715 92,624 +40,437  
Jun24 240426 17202 17642 17033 17548 +348 3,308 7,677 +1,162  
Total Volume and Open Interest 323,716 174,024 -6,411  
DAX(EUREX) Weekly Monthly
Jun24 240426 18167.0 18383.0 18150.0 18349.0 +239.0 58,018 69,984 +4,712  
Sep24 240426 18405.0 18532.0 18405.0 18532.0 +242.0 10 70 -3  
Dec24 240426 18706.0 18706.0 18706.0 18706.0 +248.0 0 148 +0  
Total Volume and Open Interest 58,028 70,202 +4,709  
Mini-DAX(EUREX)
Jun24 240426 18167.0 18383.0 18148.0 18349.0 +239.0 49,776 9,606 -509  
Sep24 240426 18379.0 18558.0 18379.0 18532.0 +242.0 29 87 +5  
Dec24 240426 18706.0 18706.0 18706.0 18706.0 +248.0 1 7 +1  
Total Volume and Open Interest 49,806 9,700 -503  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240426 4925 4993 4924 4980 +76 875,871 2,707,767 +24,570  
Sep24 240426 4980 5025 4980 5021 +77 666 6,479 +415  
Dec24 240426 5049 5049 5049 5049 +78 0 25,502 +0  
Total Volume and Open Interest 876,537 2,740,203 +24,985  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240426 11301 11337 11271 11334 +96 29,220 162,865 +3,145  
Sep24 240426 11368 11368 11368 11368 +96 7 78 +4  
Dec24 240426 11398 11398 11398 11398 +90 0 1,201 +0  
Total Volume and Open Interest 29,227 164,152 +3,149  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240426 8106.00 8180.50 8094.00 8160.50 +70.00 99,003 548,669 -427  
Sep24 240426 8151.00 8192.00 8151.00 8192.00 +70.00 5 149 -2  
Dec24 240426 8244.50 8244.50 8244.50 8244.50 +70.00 5 175 +10  
Total Volume and Open Interest 99,013 548,993 -419  
SPI 200(SFE) Weekly Monthly
Jun24 240426 7626.0 7634.0 7531.0 7596.0 -105.0 42,442 262,965 +2,909  
Sep24 240426 7580.0 7580.0 7574.0 7574.0 -103.0 0 48 +0  
Dec24 240426 7557.0 7557.0 7557.0 7557.0 -103.0 0 44 +0  
Total Volume and Open Interest 42,475 263,135 +2,896  
FTSE MIB(ISE)
Jun24 240426 33940.00 34125.00 33815.00 34021.00 +319.00 16,414 116,776 -25  
Sep24 240426 34175.00 34250.00 34130.00 34167.00 +319.00 15 197 +14  
Dec24 240426 34110.00 34110.00 34110.00 34110.00 +319.00        
Total Volume and Open Interest 16,429 116,973 -11  
KOSPI 200(KFE)
Jun24 240426 362.00 363.55 359.90 361.90 +3.30 217,748 247,063 +6,043  
Sep24 240426 363.55 365.30 361.85 363.85 +3.55 407 10,659 -106  
Dec24 240426 366.25 366.25 366.25 366.25 +1.65 0 15,842 +1  
Total Volume and Open Interest 218,155 279,049 +5,938  
GSCI(CME) Weekly Monthly
May24 240426 595.00 598.20 594.40 596.05 +1.60 4 548 +0  
Jun24 240426 596.05 598.10 596.05 596.05 +1.60        
Jul24 240426 593.55 593.55 593.55 593.55 -3.40        
Total Volume and Open Interest 4 548 +0  
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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64