Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 29, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240429 1158.50 1171.75 1157.00 1160.75 +1.25 78,879 40,350 -38,078 Hover/Click
Jul24 240429 1176.00 1190.25 1175.00 1182.00 +4.75 136,038 368,310 -1,364 Hover/Click
Aug24 240429 1179.50 1193.00 1178.50 1185.25 +4.50 10,415 31,854 +908 Hover/Click
Sep24 240429 1171.00 1181.25 1169.00 1175.50 +4.50 4,158 25,624 -274 Hover/Click
Nov24 240429 1173.75 1183.75 1171.00 1178.00 +3.25 31,145 177,649 +1,006 Hover/Click
Jan25 240429 1184.50 1194.75 1181.75 1189.00 +3.50 6,513 26,917 +222 Hover/Click
Mar25 240429 1185.00 1195.25 1183.50 1188.75 +3.00 3,636 46,117 +407 Hover/Click
May25 240429 1190.75 1200.00 1188.50 1193.25 +2.50 1,592 13,734 -276 Hover/Click
Jul25 240429 1200.00 1205.75 1194.75 1199.50 +2.75 563 6,698 +103 Hover/Click
Aug25 240429 1192.50 1192.50 1192.50 1192.50 +2.25 0 55 +0 Hover/Click
Sep25 240429 1172.50 1172.50 1172.50 1172.50 +2.00 0 92 +0 Hover/Click
Nov25 240429 1168.75 1172.25 1162.00 1165.75 +2.25 212 6,093 +111 Hover/Click
Jan26 240429 1174.00 1174.00 1174.00 1174.00 +2.25 3 28 +3 Hover/Click
Mar26 240429 1172.50 1172.50 1172.50 1172.50 +2.00 1 29 +0 Hover/Click
Total Volume and Open Interest 273,160 743,817 -37,231  
Soybean Meal(CBOT) Weekly Monthly
May24 240429 339.10 350.20 336.90 348.30 +8.30 39,227 17,235 -17,299 Hover/Click
Jul24 240429 344.00 356.00 341.50 354.30 +9.60 70,837 263,787 -914 Hover/Click
Aug24 240429 345.20 356.50 342.80 355.10 +9.30 11,088 28,763 -473 Hover/Click
Sep24 240429 346.00 356.50 343.80 355.30 +8.60 4,062 25,847 -9 Hover/Click
Oct24 240429 345.70 356.00 344.40 354.90 +7.80 2,289 19,387 -372 Hover/Click
Dec24 240429 349.10 358.40 347.10 357.30 +7.40 13,861 68,608 +62 Hover/Click
Jan25 240429 349.80 359.40 348.40 358.40 +7.30 2,082 11,122 +282 Hover/Click
Mar25 240429 349.00 358.40 347.70 357.50 +7.20 941 8,083 +341 Hover/Click
May25 240429 351.30 358.00 347.90 357.30 +7.20 635 3,210 -35 Hover/Click
Jul25 240429 354.70 359.70 350.30 359.10 +7.10 84 2,436 +17 Hover/Click
Total Volume and Open Interest 145,108 450,249 -18,401  
Soybean Oil(CBOT) Weekly Monthly
May24 240429 45.01 45.35 43.65 43.69 -1.24 34,818 15,122 -12,897 Hover/Click
Jul24 240429 45.56 45.97 44.30 44.37 -1.17 70,808 265,653 +704 Hover/Click
Aug24 240429 45.87 46.21 44.58 44.63 -1.16 11,138 54,236 +821 Hover/Click
Sep24 240429 46.01 46.35 44.76 44.82 -1.12 5,316 35,841 -101 Hover/Click
Oct24 240429 46.19 46.37 44.82 44.88 -1.09 2,891 24,416 +311 Hover/Click
Dec24 240429 46.22 46.62 45.08 45.15 -1.05 13,620 114,008 +284 Hover/Click
Jan25 240429 46.52 46.75 45.27 45.34 -1.02 2,117 18,032 +329 Hover/Click
Mar25 240429 46.75 46.91 45.50 45.58 -0.95 294 10,933 +43 Hover/Click
May25 240429 46.99 47.12 45.75 45.81 -0.94 129 3,674 +29 Hover/Click
Jul25 240429 46.82 47.26 45.87 45.98 -0.92 71 2,283 -7 Hover/Click
Total Volume and Open Interest 141,287 548,714 -10,465  
Canola(WCE) Weekly Monthly
May24 240429 624.0 629.4 616.3 616.3 -1.4 4,711 2,102 -4,272 Hover/Click
Jul24 240429 635.4 644.9 631.7 633.0 -1.4 18,042 159,875 -1,915 Hover/Click
Nov24 240429 652.9 660.9 648.1 649.1 -2.4 6,313 65,548 +454 Hover/Click
Jan25 240429 660.5 667.8 656.1 657.1 -2.4 722 9,203 +102 Hover/Click
Mar25 240429 669.9 669.9 660.8 661.5 -1.2 63 1,099 +19 Hover/Click
May25 240429 664.5 664.5 660.5 660.5 -0.8 4 401 -1 Hover/Click
Total Volume and Open Interest 29,857 238,277 -5,613  
Corn(CBOT) Weekly Monthly
May24 240429 440.00 441.50 435.00 439.25 -0.75 165,048 74,450 -66,156 Hover/Click
Jul24 240429 450.00 451.25 445.50 449.25 -0.75 225,497 686,631 +15,526 Hover/Click
Sep24 240429 459.00 460.25 455.00 458.50 -0.50 32,994 218,398 +683 Hover/Click
Dec24 240429 473.25 474.50 469.25 472.75 -0.75 56,485 359,581 -1,045 Hover/Click
Mar25 240429 486.00 487.50 483.00 486.25 -0.50 6,722 50,647 +322 Hover/Click
May25 240429 495.25 496.25 491.75 495.00 -0.75 2,649 12,162 +414 Hover/Click
Jul25 240429 502.25 502.75 498.25 501.50 -0.75 10,828 23,713 +3,339 Hover/Click
Sep25 240429 483.25 483.25 480.75 482.50 -1.25 416 2,999 +172 Hover/Click
Dec25 240429 487.50 488.00 484.75 486.50 -1.25 1,975 26,177 -133 Hover/Click
Mar26 240429 497.00 497.50 494.50 496.00 -1.25 93 683 -4 Hover/Click
Total Volume and Open Interest 503,055 1,457,202 -46,770  
Wheat(CBOT) Weekly Monthly
May24 240429 595.75 604.75 582.75 590.25 -13.00 28,595 10,157 -15,214 Hover/Click
Jul24 240429 615.25 623.50 602.50 608.50 -13.75 102,785 209,455 -2,606 Hover/Click
Sep24 240429 636.25 642.50 624.25 629.50 -12.25 29,221 60,695 +1,136 Hover/Click
Dec24 240429 659.00 666.75 649.50 655.00 -10.75 19,827 67,233 +3,172 Hover/Click
Mar25 240429 677.25 685.00 669.50 674.25 -10.00 3,533 10,481 +173 Hover/Click
May25 240429 683.50 692.50 678.75 684.00 -8.25 1,162 3,473 -21 Hover/Click
Total Volume and Open Interest 186,142 364,627 -13,115  
Wheat(KCBT) Weekly Monthly
May24 240429 642.75 657.25 639.75 643.75 -2.50 15,721 3,448 -9,536 Hover/Click
Jul24 240429 650.75 664.00 645.75 650.50 -3.75 57,270 141,881 -4,536 Hover/Click
Sep24 240429 662.50 675.25 658.75 663.00 -3.25 19,812 48,959 -880 Hover/Click
Dec24 240429 680.25 692.25 677.00 681.50 -3.00 10,672 36,865 +20 Hover/Click
Mar25 240429 697.50 705.00 690.50 695.00 -3.75 1,874 5,066 +213 Hover/Click
May25 240429 700.00 708.25 694.75 699.75 -3.50 463 1,472 +92 Hover/Click
Jul25 240429 684.00 693.75 679.75 687.75 +0.50 198 721 +40 Hover/Click
Total Volume and Open Interest 106,050 238,582 -14,558  
Wheat(MGE) Weekly Monthly
May24 240429 689.50 717.00 684.25 715.25 +18.00 4,804 2,552 -2,319 Hover/Click
Jul24 240429 702.75 709.00 690.50 707.75 +4.25 12,408 35,442 -676 Hover/Click
Sep24 240429 700.00 715.75 697.00 714.00 +4.00 2,191 9,747 -1 Hover/Click
Dec24 240429 716.50 728.00 712.00 727.00 +3.25 1,212 6,545 +177 Hover/Click
Mar25 240429 734.00 740.00 733.00 737.50 +2.75 246 805 +102 Hover/Click
May25 240429 739.00 739.00 735.75 735.75 +3.00 12 100 +0 Hover/Click
Total Volume and Open Interest 20,903 55,264 -2,710  
Oats(CBOT) Weekly Monthly
May24 240429 377.00 406.75 371.25 371.25 -2.50 253 133 -138 Hover/Click
Jul24 240429 359.00 379.75 359.00 369.75 +11.00 673 2,998 +45 Hover/Click
Sep24 240429 357.25 375.50 357.25 364.50 +7.00 2 29 +2 Hover/Click
Dec24 240429 359.00 371.25 359.00 365.25 +6.25 5 600 +3 Hover/Click
Total Volume and Open Interest 933 3,764 -88  
Rough Rice(CBOT) Weekly Monthly
May24 240429 18.91 19.14 18.90 19.10 +0.29 272 667 -197 Hover/Click
Jul24 240429 18.93 19.47 18.90 19.46 +0.48 739 4,821 +26 Hover/Click
Sep24 240429 15.11 15.30 15.10 15.23 +0.02 142 2,913 +62 Hover/Click
Nov24 240429 15.34 15.40 15.34 15.38 +0.11 26 154 +10 Hover/Click
Total Volume and Open Interest 1,187 8,626 -99  
Live Cattle(CME) Weekly Monthly
Apr24 240429 184.935 185.500 184.450 185.400 +0.715 791 488 -609 Hover/Click
Jun24 240429 178.685 179.080 176.985 177.150 -1.430 26,020 107,622 -733 Hover/Click
Aug24 240429 176.785 177.285 175.450 175.685 -1.100 11,767 69,632 +618 Hover/Click
Oct24 240429 180.600 181.080 179.500 179.785 -0.815 7,948 44,037 +1,141 Hover/Click
Dec24 240429 185.000 185.350 184.080 184.350 -0.530 4,222 29,660 +91 Hover/Click
Feb25 240429 188.485 188.935 187.685 187.935 -0.445 1,809 11,433 +24 Hover/Click
Total Volume and Open Interest 53,170 275,197 +711  
Feeder Cattle(CME) Weekly Monthly
May24 240429 248.580 249.700 247.100 248.035 -0.665 2,295 8,665 -180 Hover/Click
Aug24 240429 260.525 261.800 259.050 259.630 -0.920 5,874 21,702 +238 Hover/Click
Sep24 240429 262.000 262.835 260.250 260.730 -0.855 1,996 6,063 +263 Hover/Click
Oct24 240429 261.650 263.025 260.500 261.000 -0.730 1,611 5,256 +161 Hover/Click
Nov24 240429 261.275 262.000 259.650 260.185 -0.465 696 3,617 +110 Hover/Click
Jan25 240429 258.250 258.950 256.950 257.335 -0.350 331 2,470 +70 Hover/Click
Mar25 240429 256.935 257.335 255.950 255.950 -0.485 91 257 +22 Hover/Click
Total Volume and Open Interest 12,912 48,045 +699  
Lean Hogs(CME) Weekly Monthly
May24 240429 93.980 94.250 93.480 94.030 -0.250 954 5,488 -324  
Jun24 240429 101.930 103.030 101.350 102.480 unch 24,607 98,726 -1,495 Hover/Click
Jul24 240429 105.430 105.780 104.780 105.450 -0.500 9,546 49,731 +890 Hover/Click
Aug24 240429 103.400 103.850 102.950 103.680 -0.270 6,205 41,964 -330 Hover/Click
Oct24 240429 85.700 86.130 85.150 86.050 +0.220 3,757 55,215 -85 Hover/Click
Dec24 240429 76.530 77.350 76.200 77.230 +0.350 1,987 38,063 -87 Hover/Click
Feb25 240429 79.700 80.530 79.580 80.430 +0.380 765 8,434 -7 Hover/Click
Apr25 240429 83.380 84.250 83.330 84.180 +0.480 271 3,627 +27 Hover/Click
Total Volume and Open Interest 48,185 302,900 -1,403  
Class III Milk(CME) Weekly Monthly
Apr24 240429 15.53 15.53 15.52 15.52 unch 22 5,024 -68 Hover/Click
May24 240429 17.85 18.13 17.85 18.08 +0.05 1,084 4,355 -295 Hover/Click
Jun24 240429 18.01 18.24 17.96 18.18 +0.09 703 3,928 -160 Hover/Click
Jul24 240429 18.46 18.50 18.38 18.42 +0.03 466 2,301 +132 Hover/Click
Aug24 240429 18.60 18.74 18.50 18.57 -0.06 118 1,473 +19 Hover/Click
Sep24 240429 18.80 18.80 18.67 18.74 +0.03 42 1,296 +14 Hover/Click
Oct24 240429 18.66 18.75 18.66 18.73 +0.01 18 1,096 +18 Hover/Click
Nov24 240429 18.32 18.42 18.32 18.42 -0.07 4 1,155 +2 Hover/Click
Dec24 240429 18.01 18.10 18.01 18.10 -0.05 0 997 +0 Hover/Click
Jan25 240429 17.90 17.94 17.90 17.90 unch 2 627 +1 Hover/Click
Feb25 240429 17.96 17.96 17.96 17.96 unch 0 621 +0 Hover/Click
Mar25 240429 18.05 18.05 18.05 18.05 unch 0 566 +0 Hover/Click
Apr25 240429 18.10 18.10 18.10 18.10 unch 0 384 +0 Hover/Click
Total Volume and Open Interest 2,459 25,046 -337  
Cocoa(ICE) Weekly Monthly
May24 240429 10327 10327 9958 9983 -746 8 147 +0 Hover/Click
Jul24 240429 10470 10470 8800 8931 -1663 8,209 57,570 +492 Hover/Click
Sep24 240429 10050 10050 8373 8533 -1656 3,453 33,824 -1,710 Hover/Click
Dec24 240429 9176 9180 7630 7827 -1480 2,494 35,635 +184 Hover/Click
Mar25 240429 8269 8269 6872 7092 -1245 811 14,971 -56 Hover/Click
May25 240429 7806 7816 6538 6782 -1103 413 6,242 +67 Hover/Click
Jul25 240429 7505 7532 6352 6591 -1009 376 4,917 -16 Hover/Click
Total Volume and Open Interest 15,876 154,430 -1,043  
Coffee "C"(ICE) Weekly Monthly
May24 240429 234.00 234.00 233.55 233.55 +2.95 1 453 -47 Hover/Click
Jul24 240429 223.50 228.85 223.05 227.50 +3.50 18,791 119,524 -1,168 Hover/Click
Sep24 240429 221.30 227.05 221.30 225.80 +3.40 9,722 56,330 +781 Hover/Click
Dec24 240429 219.75 225.20 219.50 224.00 +3.30 5,883 33,848 -258 Hover/Click
Mar25 240429 219.45 224.30 219.05 223.35 +3.40 1,258 11,963 +52 Hover/Click
May25 240429 218.15 222.90 218.15 222.25 +3.40 285 4,369 +8 Hover/Click
Total Volume and Open Interest 36,196 235,247 -595  
Orange Juice(ICE) Weekly Monthly
May24 240429 387.90 397.00 377.95 377.95 -10.00 254 173 -131 Hover/Click
Jul24 240429 373.10 376.20 365.05 367.95 -5.35 1,218 6,887 +195 Hover/Click
Sep24 240429 365.60 369.75 364.00 365.90 -5.50 163 930 +59 Hover/Click
Nov24 240429 363.40 363.40 363.40 363.40 -6.00 0 115 +0 Hover/Click
Jan25 240429 360.40 360.40 360.40 360.40 -6.05 3 46 +1 Hover/Click
Mar25 240429 354.30 354.30 354.30 354.30 -6.05 0 3 +0 Hover/Click
Total Volume and Open Interest 1,638 8,155 +124  
Sugar #11(ICE) Weekly Monthly
May24 240429 19.37 20.23 19.37 20.20 +0.80 51,400 47,768 -11,531 Hover/Click
Jul24 240429 19.08 19.82 19.08 19.78 +0.69 70,861 350,924 +6,661 Hover/Click
Oct24 240429 19.19 19.83 19.19 19.79 +0.61 29,193 182,140 +226 Hover/Click
Mar25 240429 19.47 20.04 19.47 20.01 +0.54 14,772 112,116 -46 Hover/Click
May25 240429 18.95 19.39 18.95 19.35 +0.40 4,703 51,338 +792 Hover/Click
Jul25 240429 18.68 19.05 18.65 19.00 +0.32 2,684 34,421 +78 Hover/Click
Oct25 240429 18.78 19.09 18.72 19.04 +0.26 1,334 27,800 +15 Hover/Click
Mar26 240429 19.08 19.35 19.04 19.29 +0.21 706 12,493 +107 Hover/Click
May26 240429 18.71 18.89 18.63 18.83 +0.14 320 4,981 +32 Hover/Click
Total Volume and Open Interest 176,304 833,847 -3,529  
London Cocoa(LCE) Weekly Monthly
May24 240429 9414 9414 8030 8195 -1249 2,214 33,901 -842 Hover/Click
Jul24 240429 9000 9000 7513 7678 -1301 5,030 41,485 +546 Hover/Click
Sep24 240429 8491 8491 6977 7148 -1356 3,665 49,208 -80 Hover/Click
Dec24 240429 7622 7657 6300 6472 -1195 1,832 46,687 -14 Hover/Click
Mar25 240429 6742 6761 5617 5793 -969 2,613 40,898 -405 Hover/Click
May25 240429 6325 6325 5317 5473 -876 1,234 13,340 +342 Hover/Click
Jul25 240429 6063 6071 5114 5262 -840 461 9,406 +38 Hover/Click
Total Volume and Open Interest 17,238 242,897 -364  
London Sugar(LCE) Weekly Monthly
Aug24 240429 566.60 574.00 561.10 573.80 +10.10 6,458 43,920 +197 Hover/Click
Oct24 240429 546.40 553.00 540.50 552.40 +10.00 1,246 16,915 +133 Hover/Click
Dec24 240429 535.50 545.00 532.00 544.20 +11.00 1,296 10,141 -390 Hover/Click
Mar25 240429 535.30 543.90 532.00 543.50 +10.40 1,521 9,606 -962 Hover/Click
May25 240429 535.60 543.00 533.60 542.00 +9.40 229 3,229 +54 Hover/Click
Total Volume and Open Interest 11,040 87,031 -927  
Cotton(ICE) Weekly Monthly
May24 240429 80.18 80.18 80.02 80.02 +0.62 1 203 -151 Hover/Click
Jul24 240429 81.29 82.50 81.11 81.52 +0.62 11,818 102,149 +223 Hover/Click
Oct24 240429 78.91 79.05 78.91 79.05 +0.73 4 176 +2 Hover/Click
Dec24 240429 77.57 78.50 77.50 78.25 +0.94 8,005 81,906 +719 Hover/Click
Mar25 240429 79.26 80.11 79.26 79.90 +0.90 2,054 12,086 +218 Hover/Click
May25 240429 80.63 81.24 80.63 81.11 +0.85 217 2,354 +98 Hover/Click
Total Volume and Open Interest 22,276 203,242 +1,203  
Crude Oil(NYM) Weekly Monthly
Jun24 240429 83.69 83.91 82.40 82.63 -1.22 244,090 398,856 +6,923 Hover/Click
Jul24 240429 82.99 83.19 81.81 82.03 -1.10 98,784 243,094 +8,351 Hover/Click
Aug24 240429 82.21 82.42 81.16 81.37 -0.98 43,520 121,468 +3,224 Hover/Click
Sep24 240429 81.40 81.61 80.46 80.65 -0.89 29,707 134,291 +1,152 Hover/Click
Oct24 240429 80.50 80.82 79.73 79.92 -0.81 11,780 76,689 +1,735 Hover/Click
Nov24 240429 79.67 80.09 79.09 79.23 -0.78 12,697 51,276 +998 Hover/Click
Dec24 240429 79.11 79.42 78.42 78.57 -0.73 36,686 186,665 +1,736 Hover/Click
Jan25 240429 78.18 78.66 77.80 77.92 -0.69 6,033 42,788 +1,509 Hover/Click
Feb25 240429 77.56 78.07 77.28 77.32 -0.66 1,838 31,366 +93 Hover/Click
Mar25 240429 76.91 77.50 76.65 76.76 -0.63 5,971 44,639 +601 Hover/Click
Apr25 240429 76.37 76.37 76.23 76.23 -0.62 1,291 25,890 -11 Hover/Click
May25 240429 75.87 76.42 75.73 75.76 -0.58 517 22,968 +12 Hover/Click
Jun25 240429 75.62 76.02 75.12 75.31 -0.57 10,443 97,297 +545 Hover/Click
Jul25 240429 75.23 75.23 74.81 74.85 -0.55 335 21,612 +39 Hover/Click
Aug25 240429 74.41 74.41 74.41 74.41 -0.54 239 14,361 -80 Hover/Click
Sep25 240429 74.30 74.51 73.98 74.01 -0.53 1,281 21,098 +576 Hover/Click
Total Volume and Open Interest 535,526 1,806,621 +30,100  
e-miNY Crude Oil(NYM)
Jun24 240429 83.925 83.925 82.425 82.625 -1.225 7,803 1,715 +60  
Jul24 240429 82.700 83.175 81.825 82.025 -1.100 766 165 +3  
Aug24 240429 81.650 81.950 81.375 81.375 -0.975 19 69 +6  
Sep24 240429 80.750 80.750 80.650 80.650 -0.900 4 84 -2  
Oct24 240429 79.925 79.925 79.925 79.925 -0.825 0 11 +0  
Nov24 240429 79.475 79.475 79.250 79.250 -0.750 3 8 -1  
Dec24 240429 78.925 79.400 78.450 78.575 -0.725 27 184 -2  
Jan25 240429 78.425 78.525 77.900 77.925 -0.675 5 3 -1  
Feb25 240429 77.325 77.325 77.325 77.325 -0.650 0 1 +0  
Mar25 240429 76.750 76.750 76.750 76.750 -0.650        
Total Volume and Open Interest 8,628 2,290 +62  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240429 254.41 257.02 252.64 253.13 -1.69 18,867 11,116 -5,832 Hover/Click
Jun24 240429 256.03 258.28 254.05 254.60 -1.47 60,425 97,084 +2,497 Hover/Click
Jul24 240429 257.08 259.18 255.12 255.62 -1.54 21,590 47,120 +1,067 Hover/Click
Aug24 240429 257.58 259.97 256.00 256.48 -1.63 14,510 32,828 +387 Hover/Click
Sep24 240429 258.18 260.63 256.79 257.24 -1.65 12,578 44,325 +281 Hover/Click
Oct24 240429 258.91 261.10 257.44 257.87 -1.61 6,562 23,283 -570 Hover/Click
Nov24 240429 259.95 260.96 257.41 257.81 -1.63 5,593 22,863 +87 Hover/Click
Dec24 240429 258.17 260.37 256.73 257.16 -1.73 13,805 36,214 -1,049 Hover/Click
Jan25 240429 258.72 259.87 256.35 256.78 -1.76 3,298 11,934 +613 Hover/Click
Feb25 240429 256.10 258.67 255.26 255.66 -1.73 1,492 5,846 +445 Hover/Click
Mar25 240429 256.20 256.83 253.54 253.92 -1.66 1,262 6,478 +119 Hover/Click
Apr25 240429 253.96 253.96 251.59 251.59 -1.55 338 4,497 +43 Hover/Click
May25 240429 251.27 251.39 250.02 250.02 -1.48 242 1,703 +4 Hover/Click
Jun25 240429 249.00 251.25 248.34 248.65 -1.43 970 7,883 +76 Hover/Click
Total Volume and Open Interest 162,112 364,895 -1,730  
RBOB Gasoline(NYM) Weekly Monthly
May24 240429 276.30 278.13 273.96 274.87 -1.59 29,067 21,150 -8,857 Hover/Click
Jun24 240429 274.19 276.08 272.20 273.09 -1.31 75,432 141,236 +6,259 Hover/Click
Jul24 240429 270.15 271.86 268.32 269.16 -1.34 34,869 75,317 -244 Hover/Click
Aug24 240429 264.40 266.13 262.78 263.55 -1.42 13,665 34,194 -145 Hover/Click
Sep24 240429 257.82 259.60 256.25 256.97 -1.54 10,536 41,657 +1,064 Hover/Click
Oct24 240429 236.50 238.41 235.06 235.78 -1.90 3,965 23,692 +392 Hover/Click
Nov24 240429 230.58 231.12 228.00 228.67 -2.02 1,235 21,365 -55 Hover/Click
Dec24 240429 225.10 226.44 223.28 223.88 -2.03 7,561 28,335 +44 Hover/Click
Jan25 240429 222.43 223.54 221.12 221.12 -1.99 1,641 10,405 -30 Hover/Click
Feb25 240429 220.54 220.54 220.54 220.54 -1.91 698 2,229 +42 Hover/Click
Total Volume and Open Interest 179,922 417,570 -1,147  
e-miNY RBOB Gasoline(NYM)
May24 240429 274.87 274.87 274.87 274.87 -1.59 0 1 +0  
Jun24 240429 273.09 273.09 273.09 273.09 -1.31        
Jul24 240429 269.16 269.16 269.16 269.16 -1.34        
Aug24 240429 263.55 263.55 263.55 263.55 -1.42        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240429 1.923 2.056 1.916 2.030 +0.107 119,516 275,060 +8,208 Hover/Click
Jul24 240429 2.282 2.391 2.279 2.373 +0.089 64,574 257,972 -408 Hover/Click
Aug24 240429 2.425 2.509 2.411 2.493 +0.082 28,372 96,859 +5,997 Hover/Click
Sep24 240429 2.433 2.521 2.422 2.505 +0.085 22,881 150,486 +2,699 Hover/Click
Oct24 240429 2.535 2.620 2.528 2.604 +0.078 19,820 110,289 +1,863 Hover/Click
Nov24 240429 2.949 3.028 2.944 3.010 +0.067 8,670 58,751 +1,041 Hover/Click
Dec24 240429 3.515 3.581 3.503 3.550 +0.048 5,132 67,693 -249 Hover/Click
Jan25 240429 3.773 3.848 3.772 3.816 +0.043 9,323 87,702 -218 Hover/Click
Feb25 240429 3.622 3.681 3.615 3.646 +0.037 2,913 38,255 +172 Hover/Click
Mar25 240429 3.259 3.308 3.240 3.272 +0.030 4,094 83,079 +254 Hover/Click
Apr25 240429 3.054 3.099 3.039 3.064 +0.026 4,739 73,952 +414 Hover/Click
May25 240429 3.104 3.160 3.098 3.121 +0.021 1,804 31,252 -233 Hover/Click
Jun25 240429 3.290 3.336 3.281 3.303 +0.021 1,573 11,659 +38 Hover/Click
Jul25 240429 3.479 3.527 3.475 3.492 +0.021 1,163 20,537 -178 Hover/Click
Aug25 240429 3.533 3.569 3.520 3.537 +0.019 666 9,807 +29 Hover/Click
Sep25 240429 3.492 3.539 3.488 3.506 +0.020 585 9,342 -20 Hover/Click
Total Volume and Open Interest 301,271 1,546,740 +16,376  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240429 89.22 89.29 88.11 88.40 -1.10 113,700 157,558 -32,917 Hover/Click
Jul24 240429 87.96 88.22 86.95 87.20 -1.01 311,639 643,171 +9,532 Hover/Click
Aug24 240429 87.15 87.39 86.18 86.42 -0.95 148,886 311,213 +10,629 Hover/Click
Sep24 240429 86.40 86.61 85.45 85.68 -0.90 79,147 229,597 +406 Hover/Click
Oct24 240429 85.51 85.86 84.75 84.96 -0.85 35,674 141,372 +8,255 Hover/Click
Nov24 240429 84.84 85.17 84.11 84.30 -0.80 19,517 99,742 -903 Hover/Click
Dec24 240429 84.14 84.50 83.47 83.65 -0.76 65,861 248,381 +2,805 Hover/Click
Jan25 240429 83.50 83.82 82.86 83.02 -0.73 12,323 61,528 +1,580 Hover/Click
Feb25 240429 82.84 83.21 82.30 82.42 -0.69 7,979 49,748 +798 Hover/Click
Mar25 240429 82.07 82.60 81.73 81.85 -0.66 9,859 48,674 -329 Hover/Click
Apr25 240429 81.67 82.06 81.23 81.32 -0.63 2,975 32,633 +259 Hover/Click
May25 240429 81.08 81.57 80.72 80.85 -0.61 2,073 31,306 +596 Hover/Click
Jun25 240429 80.80 81.16 80.29 80.43 -0.60 11,898 84,884 +393 Hover/Click
Jul25 240429 80.02 80.02 80.02 80.02 -0.59 359 16,092 +206 Hover/Click
Total Volume and Open Interest 844,803 2,474,642 +1,428  
Gas Oil(ICE) Weekly Monthly
May24 240429 783.00 790.00 777.75 781.25 -6.50 41,423 97,420 -6,371 Hover/Click
Jun24 240429 787.00 791.75 779.75 783.50 -6.50 86,880 186,893 -9 Hover/Click
Jul24 240429 786.50 793.00 781.50 784.75 -7.00 49,433 110,291 +5,553 Hover/Click
Aug24 240429 786.75 793.75 782.50 785.75 -6.75 20,864 62,106 +174 Hover/Click
Sep24 240429 788.75 795.00 783.75 787.00 -6.50 21,385 81,865 -368 Hover/Click
Oct24 240429 788.75 796.00 784.75 788.25 -6.25 11,414 60,642 +2,616 Hover/Click
Nov24 240429 786.00 791.75 781.00 784.50 -6.00 6,694 39,373 +596 Hover/Click
Dec24 240429 778.25 784.50 774.00 777.25 -6.00 14,817 95,950 +1,074 Hover/Click
Jan25 240429 774.75 780.50 770.75 774.00 -5.75 2,627 26,004 +693 Hover/Click
Feb25 240429 770.00 777.75 767.75 770.75 -5.50 1,504 12,851 +220 Hover/Click
Total Volume and Open Interest 265,473 876,441 +5,492  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240429 83.66 83.91 82.42 82.63 -1.22 42,575 115,410 -667 Hover/Click
Jul24 240429 82.92 83.19 81.83 82.03 -1.10 48,350 87,108 +2,893 Hover/Click
Aug24 240429 81.75 82.27 81.20 81.37 -0.98 35,408 30,209 +723 Hover/Click
Sep24 240429 81.08 81.59 80.49 80.65 -0.89 30,251 54,560 +757 Hover/Click
Oct24 240429 80.22 80.74 79.76 79.92 -0.82 13,376 15,796 -330 Hover/Click
Nov24 240429 79.51 80.04 79.08 79.24 -0.77 8,299 15,090 -162 Hover/Click
Dec24 240429 78.83 79.38 78.43 78.57 -0.73 10,001 96,048 -219 Hover/Click
Jan25 240429 78.48 78.48 77.92 77.92 -0.69 744 10,531 +18 Hover/Click
Feb25 240429 77.32 77.32 77.32 77.32 -0.66 229 5,424 -1 Hover/Click
Mar25 240429 76.76 76.76 76.76 76.76 -0.63 602 8,471 -30 Hover/Click
Apr25 240429 76.24 76.24 76.24 76.24 -0.61 85 3,343 -9 Hover/Click
May25 240429 75.76 75.76 75.76 75.76 -0.58 61 3,351 +1 Hover/Click
Jun25 240429 75.31 75.31 75.31 75.31 -0.57 2,136 21,647 +374 Hover/Click
Jul25 240429 74.85 74.85 74.85 74.85 -0.55 127 4,093 +0 Hover/Click
Aug25 240429 74.41 74.41 74.41 74.41 -0.54 126 3,591 +36 Hover/Click
Sep25 240429 74.01 74.01 74.01 74.01 -0.53 922 6,346 +800 Hover/Click
Total Volume and Open Interest 197,033 580,602 +5,265  
US Dollar Index(ICE) Weekly Monthly
Jun24 240429 105.880 106.005 105.330 105.448 -0.357 19,700 46,323 +978 Hover/Click
Sep24 240429 105.410 105.490 104.990 105.067 -0.353 68 520 -10 Hover/Click
Dec24 240429 104.717 104.717 104.717 104.717 -0.353 0 5 +0 Hover/Click
Total Volume and Open Interest 19,768 46,848 +968  
Australian Dollar(CME) Weekly Monthly
Jun24 240429 65.44 65.97 65.42 65.79 +0.30 120,526 224,908 -4,107 Hover/Click
Sep24 240429 65.59 66.10 65.58 65.94 +0.30 102 750 -9 Hover/Click
Dec24 240429 65.75 66.21 65.72 66.05 +0.30 6 822 +6 Hover/Click
Total Volume and Open Interest 121,015 227,369 -4,247  
British Pound(CME) Weekly Monthly
Jun24 240429 125.00 125.72 124.95 125.67 +0.62 108,217 232,984 -3,916 Hover/Click
Sep24 240429 125.13 125.81 125.11 125.76 +0.62 23 3,333 -6 Hover/Click
Dec24 240429 125.73 125.90 125.21 125.87 +0.63 5 1,192 +0 Hover/Click
Total Volume and Open Interest 108,692 239,399 -3,980  
Canadian Dollar(CME) Weekly Monthly
Jun24 240429 73.21 73.42 73.18 73.27 -0.02 91,897 203,547 -7,786 Hover/Click
Sep24 240429 73.35 73.54 73.30 73.40 -0.02 271 4,605 +10 Hover/Click
Dec24 240429 73.59 73.66 73.46 73.53 -0.02 29 2,117 +5 Hover/Click
Mar25 240429 73.68 73.80 73.61 73.68 -0.02 5 371 +5 Hover/Click
Total Volume and Open Interest 92,691 211,625 -7,309  
Japanese Yen(CME) Weekly Monthly
Jun24 240429 63.79 65.21 62.88 64.66 +0.77 302,206 357,159 +5,310 Hover/Click
Sep24 240429 64.66 66.08 63.76 65.54 +0.78 525 1,828 -41 Hover/Click
Dec24 240429 65.35 66.72 64.79 66.41 +0.80 111 505 -33 Hover/Click
Total Volume and Open Interest 305,944 364,084 +5,678  
Swiss Franc(CME) Weekly Monthly
Jun24 240429 109.95 110.64 109.83 110.49 +0.37 29,436 96,722 -38 Hover/Click
Sep24 240429 111.26 111.77 111.00 111.65 +0.38 16 392 +1 Hover/Click
Dec24 240429 112.84 112.95 112.25 112.84 +0.38 0 90 +0 Hover/Click
Total Volume and Open Interest 29,452 97,285 -37  
EuroFX(CME) Weekly Monthly
Jun24 240429 107.15 107.56 107.12 107.46 +0.18 225,035 643,278 -7,391 Hover/Click
Sep24 240429 107.70 108.00 107.58 107.91 +0.18 602 4,135 +39 Hover/Click
Dec24 240429 108.47 108.48 108.15 108.41 +0.19 66 1,868 +0 Hover/Click
Total Volume and Open Interest 226,629 653,790 -7,171  
Mexican Peso(CME) Weekly Monthly
Jun24 240429 577.63 583.88 575.25 582.75 +4.25 66,963 251,953 -1,455 Hover/Click
Sep24 240429 574.38 575.38 567.25 574.38 +4.13 0 88 +0 Hover/Click
Total Volume and Open Interest 66,965 252,049 -1,456  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240429 59.4500 59.8500 59.4200 59.8100 +0.3200 31,423 56,952 +476 Hover/Click
Sep24 240429 59.8100 59.8300 59.4400 59.8100 +0.3300 0 75 +0 Hover/Click
Total Volume and Open Interest 31,423 57,042 +476  
Brazilian Real(CME) Weekly Monthly
May24 240429 194.85 196.15 194.85 195.60 +0.15 19,960 49,341 -8,637  
Jun24 240429 195.15 195.65 194.70 195.10 +0.20 15,256 52,378 +6,094 Hover/Click
Jul24 240429 194.55 194.55 194.55 194.55 +0.20 2 1 +0  
Aug24 240429 193.85 193.85 193.85 193.85 +0.05        
Total Volume and Open Interest 35,218 101,720 -2,543  
Bitcoin RR(CME) Weekly Monthly
Apr24 240426 64740 64760 63645 64302 -398 9,830 2,146 -2,186 Hover/Click
May24 240429 64620 64620 62135 63450 -850 5,338 14,755 +87 Hover/Click
Jun24 240429 64000 64375 62715 63995 -885 563 9,804 +21 Hover/Click
Jul24 240429 63845 64585 63305 64565 -900 110 550 +72 Hover/Click
Aug24 240429 65095 65095 63870 65095 -895 13 85 +2 Hover/Click
Total Volume and Open Interest 6,035 25,354 -1,959  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240429 113~300 114~240 113~300 114~190 +0~240 358,743 1,561,927 -15,350 Hover/Click
Sep24 240429 114~040 114~230 114~030 114~200 +0~240 256 1,577 +22 Hover/Click
Dec24 240429 114~140 114~200 114~140 114~200 +0~240 0 23 +0 Hover/Click
Total Volume and Open Interest 358,999 1,563,527 -15,328  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240429 107~185 107~315 107~185 107~305 +0~120 1,825,113 4,432,980 -107,640 Hover/Click
Sep24 240429 107~290 108~065 107~275 108~065 +0~120 1,464 5,015 +452 Hover/Click
Dec24 240429 108~210 108~210 108~210 108~210 +0~120 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240429 104~276 105~034 104~276 105~030 +0~070 985,037 6,005,531 -48,530 Hover/Click
Sep24 240429 105~100 105~132 105~100 105~130 +0~072 270 9,096 +97 Hover/Click
Dec24 240429 105~280 105~280 105~280 105~280 +0~072       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240429 101~133 101~152 101~132 101~150 +0~014 651,327 4,080,930 -30,278 Hover/Click
Sep24 240429 101~234 101~242 101~226 101~241 +0~015 85 3,748 +28 Hover/Click
Dec24 240429 102~046 102~046 102~046 102~046 +0~015       Hover/Click
Total Volume and Open Interest 651,412 4,084,678 -30,250  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240429 94.930 94.945 94.925 94.935 unch 53,552 281,242 +3,177  
Sep24 240429 95.090 95.120 95.085 95.115 +0.020 52,161 229,289 +6,005  
Dec24 240429 95.255 95.295 95.245 95.290 +0.035 81,839 341,199 +6,769  
Mar25 240429 95.390 95.450 95.385 95.440 +0.040 45,335 182,645 +1,279  
Jun25 240429 95.520 95.590 95.520 95.580 +0.040 36,286 173,382 +371  
Sep25 240429 95.645 95.710 95.640 95.705 +0.040 30,558 134,946 +3,339  
Dec25 240429 95.760 95.825 95.755 95.815 +0.040 41,294 192,415 +1,221  
Mar26 240429 95.850 95.915 95.845 95.905 +0.040 17,761 100,738 +369  
Jun26 240429 95.925 95.985 95.920 95.980 +0.040 9,547 66,759 +70  
Sep26 240429 95.985 96.050 95.985 96.040 +0.035 7,295 50,231 +340  
Dec26 240429 96.040 96.100 96.035 96.090 +0.035 6,845 59,841 -77  
Mar27 240429 96.085 96.140 96.085 96.135 +0.035 5,177 51,728 -313  
Jun27 240429 96.125 96.180 96.120 96.170 +0.035 3,840 41,541 +1,073  
Sep27 240429 96.145 96.200 96.145 96.195 +0.035 4,537 32,050 -293  
Dec27 240429 96.160 96.215 96.160 96.210 +0.035 8,991 38,091 +3,654  
Mar28 240429 96.180 96.225 96.175 96.225 +0.035 4,115 14,105 -247  
Jun28 240429 96.185 96.240 96.185 96.235 +0.035 3,041 9,825 -11  
Sep28 240429 96.195 96.245 96.190 96.240 +0.035 927 5,358 +182  
Total Volume and Open Interest 423,174 2,263,340 +28,070  
Ultra T-Bond(CBOT)
Jun24 240429 119~25 120~26 119~23 120~19 +0~29 277,814 1,630,442 -5,043  
Sep24 240429 120~09 120~26 120~09 120~20 +0~28 6 39 +1  
Dec24 240429 121~26 121~26 121~26 121~26 +0~28        
Total Volume and Open Interest 277,820 1,630,481 -5,042  
Ultra 10-Yr T-Note(CBOT)
Jun24 240429 110~110 110~285 110~110 110~270 +0~155 417,599 2,056,607 +3,787  
Sep24 240429 111~060 111~100 111~060 111~100 +0~155 1 12 +1  
Dec24 240429 111~210 111~210 111~210 111~210 +0~155        
Total Volume and Open Interest 417,600 2,056,619 +3,788  
30 Day Federal Funds(CBOT)
Apr24 240429 94.670 94.673 94.670 94.670 unch 2,172 464,714 -11,567  
May24 240429 94.680 94.680 94.675 94.677 -0.003 36,892 462,175 +748  
Jun24 240429 94.695 94.695 94.690 94.695 +0.005 9,426 112,551 -796  
Jul24 240429 94.700 94.705 94.700 94.705 +0.005 64,768 340,491 +12,804  
Aug24 240429 94.750 94.760 94.750 94.750 -0.005 54,678 186,917 -3,587  
Sep24 240429 94.790 94.805 94.790 94.790 -0.005 6,204 45,437 -20  
Total Volume and Open Interest 240,024 1,899,124 +4,471  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240429 144.30 144.46 144.17 144.24 -0.12 3,187 14,460 -101 Hover/Click
Sep24 240429 144.24 144.24 144.24 144.24 -0.12       Hover/Click
Dec24 240429 143.34 143.34 143.34 143.34 -0.12       Hover/Click
Total Volume and Open Interest 3,187 14,460 -101  
Euro-Buxl(EUREX)
Jun24 240429 128.80 130.38 128.56 130.22 +1.44 109,679 237,859 -5,870  
Sep24 240429 131.40 131.40 131.40 131.40 +1.60 0 5 +0  
Dec24 240429 131.16 131.16 131.16 131.16 +1.44        
Total Volume and Open Interest 109,679 237,864 -5,870  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240429 130.32 130.98 130.21 130.85 +0.53 1,001,434 1,436,953 -47,416 Hover/Click
Sep24 240429 130.98 131.59 130.92 131.57 +0.55 477 3,432 +357 Hover/Click
Dec24 240429 130.67 130.67 130.67 130.67 unch       Hover/Click
Total Volume and Open Interest 1,001,911 1,440,385 -47,059  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240429 116.62 116.95 116.58 116.88 +0.25 683,348 1,326,624 -38,643 Hover/Click
Sep24 240429 116.33 116.33 116.33 116.33 +0.25 50 240 +50 Hover/Click
Dec24 240429 118.07 118.07 118.07 118.07 +0.30       Hover/Click
Total Volume and Open Interest 683,398 1,326,864 -38,593  
Euro-Schatz(EUREX)
Jun24 240429 105.22 105.29 105.18 105.27 +0.06 579,479 2,402,936 -20,196  
Sep24 240429 105.60 105.60 105.60 105.60 +0.07 2 71 +2  
Dec24 240429 106.40 106.40 106.40 106.40 +0.08        
Total Volume and Open Interest 579,481 2,403,007 -20,194  
3-Mth Euribor(EUREX)
Jun24 240429 96.285 96.300 96.285 96.300 +0.015 2,183 4,231 -70  
Sep24 240429 96.515 96.550 96.515 96.550 +0.040 12,443 2,774 +137  
Dec24 240429 96.710 96.765 96.710 96.765 +0.050 12,709 3,486 -67  
Total Volume and Open Interest 96,230 42,995 +1,220  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240429 96~04 96~18 96~02 96~16 +0~13 223,534 637,112 -1,990 Hover/Click
Sep24 240429 96~20 96~20 96~20 96~20 +0~14 12 335 +10 Hover/Click
Total Volume and Open Interest 223,546 637,447 -1,980  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240429 96.285 96.305 96.285 96.300 +0.020 106,119 696,411 -2,738  
Sep24 240429 96.510 96.555 96.510 96.545 +0.040 126,401 462,987 +539  
Dec24 240429 96.710 96.765 96.705 96.760 +0.050 148,850 512,565 -483  
Total Volume and Open Interest 1,004,558 4,214,845 +2,926  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240429 95.56 95.58 95.55 95.56 unch 32,837 260,503 -9,834  
Sep24 240429 95.44 95.47 95.44 95.45 unch 72,425 298,231 +682  
Dec24 240429 95.46 95.48 95.43 95.47 unch 72,508 266,581 -77  
Mar25 240429 95.53 95.56 95.51 95.54 unch 21,771 141,569 -1,515  
Jun25 240429 95.61 95.66 95.60 95.64 +0.02 16,487 111,145 -128  
Sep25 240429 95.69 95.75 95.69 95.72 +0.02 9,828 98,514 +20  
Dec25 240429 95.74 95.81 95.74 95.78 +0.03 11,785 103,646 -1,399  
Mar26 240429 95.77 95.84 95.77 95.81 +0.03 2,502 50,664 +340  
Jun26 240429 95.82 95.84 95.81 95.82 +0.03 77 4,998 -23  
Sep26 240429 95.80 95.81 95.80 95.81 +0.03 0 535 -20  
Total Volume and Open Interest 240,220 1,336,885 -11,939  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240429 95.46 95.53 95.46 95.50 +0.03 173,407 1,096,789 +18,096  
Sep24 240429 95.50 95.50 95.50 95.50 +0.03        
Total Volume and Open Interest 173,407 1,096,789 +18,096  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240429 95.87 95.93 95.86 95.90 +0.03 152,269 814,210 +2,621  
Sep24 240429 95.90 95.90 95.90 95.90 +0.03        
Total Volume and Open Interest 152,269 814,210 +2,621  
Gold(CMX) Weekly Monthly
Jun24 240429 2347.6 2358.9 2331.0 2357.7 +10.5 171,011 405,291 -1,838 Hover/Click
Aug24 240429 2369.7 2380.7 2353.5 2379.8 +10.5 8,125 69,858 +2,722 Hover/Click
Oct24 240429 2388.0 2402.8 2376.0 2402.2 +11.0 808 13,034 -86 Hover/Click
Dec24 240429 2413.7 2425.3 2398.8 2424.6 +10.9 1,543 22,644 -45 Hover/Click
Feb25 240429 2431.6 2447.6 2431.6 2447.3 +11.0 332 2,902 +52 Hover/Click
Apr25 240429 2455.8 2466.9 2455.8 2466.9 +11.0 79 1,958 +11 Hover/Click
Jun25 240429 2487.1 2487.1 2487.1 2487.1 +11.0 15 1,218 -105 Hover/Click
Aug25 240429 2506.3 2506.3 2506.3 2506.3 +11.0 20 23 -5 Hover/Click
Oct25 240429 2524.7 2524.7 2524.7 2524.7 +11.0 25 22 +0 Hover/Click
Dec25 240429 2530.6 2543.1 2530.6 2543.1 +11.0 54 1,799 -9 Hover/Click
Feb26 240429 2565.3 2565.3 2565.3 2565.3 +11.0       Hover/Click
Total Volume and Open Interest 182,729 520,435 -479  
Silver(CMX) Weekly Monthly
May24 240429 2720.0 2744.0 2696.0 2737.3 +12.1 68,254 10,701 -9,275 Hover/Click
Jul24 240429 2750.0 2773.5 2722.5 2766.0 +12.5 59,546 132,306 +7,540 Hover/Click
Sep24 240429 2775.5 2801.5 2752.5 2794.2 +12.1 1,555 11,619 +223 Hover/Click
Dec24 240429 2814.5 2842.0 2794.0 2835.2 +11.9 1,013 11,850 +189 Hover/Click
Mar25 240429 2836.5 2879.5 2836.5 2875.7 +11.9 134 1,417 +1 Hover/Click
May25 240429 2890.0 2905.0 2890.0 2901.0 +12.1 17 83 +16 Hover/Click
Jul25 240429 2926.5 2926.5 2926.5 2926.5 +12.1 0 33 +0 Hover/Click
Total Volume and Open Interest 131,551 169,091 -1,175  
Platinum(NYMEX) Weekly Monthly
Jul24 240429 924.6 965.5 922.7 961.5 +39.4 24,264 71,970 +856 Hover/Click
Oct24 240429 938.0 975.7 935.6 972.4 +37.6 467 11,723 +71 Hover/Click
Jan25 240429 949.4 985.0 946.5 982.0 +36.7 133 1,310 +23 Hover/Click
Apr25 240429 957.4 990.9 956.9 990.9 +36.1 100 98 +15 Hover/Click
Total Volume and Open Interest 25,268 85,746 +907  
Palladium(NYMEX) Weekly Monthly
Jun24 240429 959.50 986.00 950.00 977.60 +19.30 5,630 20,669 +704 Hover/Click
Sep24 240429 974.50 992.50 963.50 986.50 +19.10 486 1,742 +235 Hover/Click
Dec24 240429 1000.00 1000.00 993.90 993.90 +19.30 1 7 -1 Hover/Click
Total Volume and Open Interest 6,118 22,431 +939  
Copper(CMX) Weekly Monthly
May24 240429 457.30 467.80 455.85 465.90 +9.50 55,975 11,818 -15,978 Hover/Click
Jul24 240429 458.15 468.10 456.60 467.65 +10.25 97,313 181,325 +9,457 Hover/Click
Sep24 240429 460.70 469.70 458.60 469.35 +9.95 17,526 47,977 +1,432 Hover/Click
Dec24 240429 462.75 471.40 460.75 471.15 +9.75 6,757 38,379 +749 Hover/Click
Mar25 240429 464.95 471.70 463.45 471.55 +9.45 600 5,150 +408 Hover/Click
Total Volume and Open Interest 180,418 293,360 -3,883  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240429 38490 38593 38392 38559 +118 129,528 87,585 -1,469 Hover/Click
Sep24 240429 38918 38964 38779 38941 +120 100 353 +25 Hover/Click
Dec24 240429 38957 38957 38957 38957 +113 0 15 +0 Hover/Click
Mar25 240429 39181 39181 39181 39181 +114 0 3 +0 Hover/Click
Total Volume and Open Interest 129,628 87,956 -1,444  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240429 38496 38593 38392 38559 +118 83,564 16,150 -1,080 Hover/Click
Sep24 240429 38855 38980 38780 38941 +120 377 556 +18 Hover/Click
Dec24 240429 38957 38957 38957 38957 +113 0 8 +0 Hover/Click
Mar25 240429 39181 39181 39181 39181 +114 0 1 +0 Hover/Click
Total Volume and Open Interest 83,941 16,715 -1,062  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240429 5140.25 5154.25 5118.75 5147.00 +15.50 1,455,855 2,001,844 -46,261 Hover/Click
Sep24 240429 5195.50 5212.00 5176.25 5204.50 +15.25 2,769 23,167 +1,608 Hover/Click
Dec24 240429 5260.25 5267.75 5232.75 5260.25 +14.75 54 3,690 -3 Hover/Click
Mar25 240429 5316.00 5316.00 5316.00 5316.00 +15.00 0 279 +0 Hover/Click
Total Volume and Open Interest 1,458,678 2,029,740 -44,656  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240429 5140.00 5154.25 5118.75 5147.00 +15.50 919,003 248,679 +567 Hover/Click
Sep24 240429 5193.25 5212.00 5176.00 5204.50 +15.25 1,835 2,446 -60 Hover/Click
Dec24 240429 5253.50 5267.00 5236.25 5260.25 +14.75 34 299 -4 Hover/Click
Mar25 240429 5316.00 5316.00 5316.00 5316.00 +15.00 0 25 +0 Hover/Click
Total Volume and Open Interest 920,872 251,455 +503  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240429 17864.75 17949.00 17791.25 17904.25 +58.50 628,227 246,067 -7,220 Hover/Click
Sep24 240429 18089.75 18170.25 18014.00 18125.75 +57.50 804 3,017 -1 Hover/Click
Dec24 240429 18286.00 18376.50 18235.75 18335.25 +56.25 14 163 -2 Hover/Click
Total Volume and Open Interest 629,045 249,256 -7,223  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240429 17864.50 17949.00 17791.25 17904.25 +58.50 1,388,411 71,157 -2,455 Hover/Click
Sep24 240429 18088.00 18170.25 18014.00 18125.75 +57.50 3,489 2,786 -17 Hover/Click
Dec24 240429 18304.00 18374.00 18235.25 18335.25 +56.25 81 370 -2 Hover/Click
Total Volume and Open Interest 1,391,984 74,351 -2,471  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240429 2913.60 2936.20 2913.50 2929.70 +15.70 8,498 34,571 +440 Hover/Click
Sep24 240429 2945.70 2945.70 2945.70 2945.70 +14.30 0 2 +0 Hover/Click
Dec24 240429 2967.50 2967.50 2967.50 2967.50 +14.40       Hover/Click
Total Volume and Open Interest 8,498 34,573 +440  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 104,059 37,418 -14,355  
May24 240429 15.45 15.50 15.00 15.17 -0.23 88,231 156,190 -9,822  
Jun24 240429 15.95 15.95 15.55 15.65 -0.26 56,710 87,304 +3,195  
Jul24 240429 16.55 16.58 16.20 16.26 -0.29 24,455 44,871 +2,913  
Total Volume and Open Interest 199,060 367,625 -2,140  
S & P 600(CME)
Jun24 240429 1299.90 1302.30 1299.90 1299.90 +8.20 0 587 +0  
Sep24 240429 1314.20 1314.20 1314.20 1314.20 +7.70        
Total Volume and Open Interest 0 587 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240429 2019.00 2032.90 2015.10 2027.10 +13.40 168,512 473,320 -478 Hover/Click
Sep24 240429 2039.50 2053.30 2036.70 2048.20 +13.40 328 996 +42 Hover/Click
Dec24 240429 2067.40 2067.40 2067.40 2067.40 +12.90       Hover/Click
Total Volume and Open Interest 168,840 474,316 -436  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240429 2018.70 2032.90 2015.00 2027.10 +13.40 58,399 25,080 +648 Hover/Click
Sep24 240429 2038.50 2053.60 2036.70 2048.20 +13.40 218 2,600 +9 Hover/Click
Dec24 240429 2067.40 2067.40 2067.40 2067.40 +12.90 0 14 +0 Hover/Click
Total Volume and Open Interest 58,617 27,715 +657  
Nikkei 225(CME)
Jun24 240429 38430 38775 38205 38350 -40 10,542 15,145 -409  
Sep24 240429 38450 38810 38275 38385 -40 29 12 -23  
Total Volume and Open Interest 10,571 15,157 -432  
Nikkei 225(SGX) Weekly Monthly
Jun24 240429 37940 38755 37700 38585 +685 42,090 105,195 -260  
Sep24 240429 38345 38685 38320 38535 +685 4 442 +2  
Dec24 240429 38390 38390 38315 38315 +680 0 4,732 +0  
Total Volume and Open Interest 42,094 113,568 -258  
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 240429 38400 38750 38180 38325 -40 34,961 48,040 +801  
Sep24 240429 38285 38670 38175 38285 -55 0 15 +0  
Dec24 240429 37660 37660 37660 37660 -715        
Total Volume and Open Interest 34,961 48,057 +801  
Nikkei 225(CME) e-Mini Yen
Jun24 240429 38325 38325 38325 38325 -40 0 1 +0  
Sep24 240429 38285 38285 38285 38285 -55        
Dec24 240429 37660 37660 37660 37660 -715        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240429 8083.0 8093.5 8011.0 8020.0 -25.0 40,504 219,786 +7,478  
Jun24 240429 8037.5 8041.0 7971.0 7976.5 -25.0 85 2,616 +2  
Jul24 240429 7996.0 7996.0 7996.0 7996.0 -25.0        
Sep24 240429 8050.0 8050.0 8050.0 8050.0 -24.0        
Dec24 240429 8103.5 8103.5 8103.5 8103.5 -23.0 1 16 +0  
Mar25 240429 8168.0 8168.0 8168.0 8168.0 -20.5        
Total Volume and Open Interest 40,590 222,418 +7,480  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240429 17679 18003 17570 17842 +162 160,250 37,701 -25,250  
May24 240429 17615 17994 17509 17681 +65 126,940 122,980 +30,356  
Jun24 240429 17533 17923 17456 17612 +64 2,213 8,089 +412  
Total Volume and Open Interest 290,435 180,052 +6,028  
DAX(EUREX) Weekly Monthly
Jun24 240429 18377.0 18420.0 18257.0 18308.0 -41.0 41,062 67,972 -2,012  
Sep24 240429 18546.0 18546.0 18489.0 18489.0 -43.0 26 76 +6  
Dec24 240429 18665.0 18665.0 18665.0 18665.0 -41.0 0 148 +0  
Total Volume and Open Interest 41,088 68,196 -2,006  
Mini-DAX(EUREX)
Jun24 240429 18382.0 18419.0 18258.0 18308.0 -41.0 37,561 9,444 -162  
Sep24 240429 18539.0 18539.0 18467.0 18489.0 -43.0 18 89 +2  
Dec24 240429 18665.0 18665.0 18665.0 18665.0 -41.0 0 7 +0  
Total Volume and Open Interest 37,579 9,540 -160  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240429 4993 5006 4944 4958 -22 738,461 2,665,261 -42,506  
Sep24 240429 5042 5045 4996 4998 -23 69 6,380 -99  
Dec24 240429 5027 5027 5027 5027 -22 0 25,502 +0  
Total Volume and Open Interest 738,530 2,697,598 -42,605  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240429 11358 11372 11287 11314 -20 23,432 160,829 -2,036  
Sep24 240429 11347 11347 11347 11347 -21 0 75 -3  
Dec24 240429 11381 11381 11381 11381 -17 0 1,201 +0  
Total Volume and Open Interest 23,432 162,113 -2,039  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240429 8181.00 8209.50 8148.00 8163.50 +3.00 84,278 548,979 +310  
Sep24 240429 8195.00 8195.00 8195.00 8195.00 +3.00 3 150 +1  
Dec24 240429 8249.50 8249.50 8249.50 8249.50 +5.00 0 175 +0  
Total Volume and Open Interest 84,281 549,304 +311  
SPI 200(SFE) Weekly Monthly
Jun24 240429 7591.0 7668.0 7578.0 7659.0 +63.0 41,796 260,627 -2,338  
Sep24 240429 7635.0 7635.0 7635.0 7635.0 +61.0 1 49 +1  
Dec24 240429 7618.0 7618.0 7618.0 7618.0 +61.0 0 44 +0  
Total Volume and Open Interest 41,860 260,813 -2,322  
FTSE MIB(ISE)
Jun24 240429 34170.00 34195.00 33940.00 34054.00 +33.00 11,367 117,131 +355  
Sep24 240429 34195.00 34400.00 34165.00 34200.00 +33.00 7 208 +11  
Dec24 240429 34143.00 34143.00 34143.00 34143.00 +33.00        
Total Volume and Open Interest 11,374 117,339 +366  
KOSPI 200(KFE)
Jun24 240429 364.35 366.05 363.70 365.65 +3.75 215,135 242,953 -4,110  
Sep24 240429 366.20 367.80 365.55 367.50 +3.65 425 10,559 -100  
Dec24 240429 370.05 370.05 370.05 370.05 +3.80 0 15,842 +0  
Total Volume and Open Interest 215,574 274,839 -4,210  
GSCI(CME) Weekly Monthly
May24 240429 592.40 594.70 591.90 592.40 -3.65 13 552 +4  
Jun24 240429 592.40 596.20 592.40 592.40 -3.65        
Jul24 240429 594.90 594.90 594.90 594.90 +1.35        
Total Volume and Open Interest 13 552 +4  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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