Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 30, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240430 1158.75 1163.00 1141.00 1145.50 -15.25 58,269 7,139 -33,211 Hover/Click
Jul24 240430 1182.00 1184.00 1158.75 1163.00 -19.00 173,726 378,697 +10,387 Hover/Click
Aug24 240430 1183.75 1186.00 1161.75 1165.50 -19.75 14,274 33,078 +1,224 Hover/Click
Sep24 240430 1175.00 1176.50 1153.25 1156.75 -18.75 8,856 26,279 +655 Hover/Click
Nov24 240430 1178.00 1179.00 1156.00 1159.50 -18.50 38,085 178,645 +996 Hover/Click
Jan25 240430 1188.25 1190.25 1167.75 1171.25 -17.75 8,504 27,230 +313 Hover/Click
Mar25 240430 1189.00 1189.50 1168.50 1171.75 -17.00 5,862 46,622 +505 Hover/Click
May25 240430 1190.00 1194.00 1173.50 1176.75 -16.50 1,195 13,765 +31 Hover/Click
Jul25 240430 1199.25 1199.75 1179.75 1183.25 -16.25 279 6,661 -37 Hover/Click
Aug25 240430 1176.50 1176.50 1176.50 1176.50 -16.00 0 55 +0 Hover/Click
Sep25 240430 1157.25 1157.25 1157.25 1157.25 -15.25 0 92 +0 Hover/Click
Nov25 240430 1163.50 1166.00 1146.75 1150.25 -15.50 143 6,160 +67 Hover/Click
Jan26 240430 1158.50 1158.50 1158.50 1158.50 -15.50 0 28 +0 Hover/Click
Mar26 240430 1157.25 1157.25 1157.25 1157.25 -15.25 0 29 +0 Hover/Click
Total Volume and Open Interest 309,193 724,747 -19,070  
Soybean Meal(CBOT) Weekly Monthly
May24 240430 348.20 354.60 341.00 346.30 -2.00 24,612 5,125 -12,110 Hover/Click
Jul24 240430 354.30 361.40 347.10 351.90 -2.40 127,975 270,324 +6,537 Hover/Click
Aug24 240430 355.00 360.80 348.10 352.30 -2.80 17,922 31,154 +2,391 Hover/Click
Sep24 240430 355.20 360.20 348.60 352.30 -3.00 10,661 25,705 -142 Hover/Click
Oct24 240430 355.00 359.40 348.90 352.30 -2.60 6,681 19,446 +59 Hover/Click
Dec24 240430 356.90 361.70 352.00 355.00 -2.30 24,993 69,395 +787 Hover/Click
Jan25 240430 357.60 362.60 353.20 356.10 -2.30 2,595 11,095 -27 Hover/Click
Mar25 240430 357.60 361.50 352.40 355.30 -2.20 1,006 8,107 +24 Hover/Click
May25 240430 356.70 361.30 352.50 355.40 -1.90 237 3,235 +25 Hover/Click
Jul25 240430 361.80 362.80 354.50 357.00 -2.10 76 2,427 -9 Hover/Click
Total Volume and Open Interest 216,765 447,784 -2,465  
Soybean Oil(CBOT) Weekly Monthly
May24 240430 43.59 43.59 41.99 42.29 -1.40 26,496 4,488 -10,634 Hover/Click
Jul24 240430 44.31 44.33 42.68 43.01 -1.36 103,344 272,895 +7,242 Hover/Click
Aug24 240430 44.54 44.58 43.00 43.32 -1.31 15,641 56,231 +1,995 Hover/Click
Sep24 240430 44.78 44.78 43.26 43.57 -1.25 7,720 37,207 +1,366 Hover/Click
Oct24 240430 44.88 44.88 43.41 43.71 -1.17 3,255 24,745 +329 Hover/Click
Dec24 240430 45.10 45.13 43.77 44.06 -1.09 17,023 114,545 +537 Hover/Click
Jan25 240430 45.36 45.36 44.01 44.30 -1.04 1,917 18,276 +244 Hover/Click
Mar25 240430 45.69 45.69 44.28 44.61 -0.97 1,831 11,483 +550 Hover/Click
May25 240430 45.61 45.61 44.58 44.92 -0.89 780 3,876 +202 Hover/Click
Jul25 240430 45.71 45.71 44.79 45.12 -0.86 374 2,362 +79 Hover/Click
Total Volume and Open Interest 178,628 550,673 +1,959  
Canola(WCE) Weekly Monthly
May24 240430 606.9 606.9 603.8 603.8 -12.5 2,215 602 -1,500 Hover/Click
Jul24 240430 632.0 634.2 616.0 618.0 -15.0 28,430 161,409 +1,534 Hover/Click
Nov24 240430 649.1 649.6 632.7 635.0 -14.1 9,794 64,530 -1,018 Hover/Click
Jan25 240430 657.0 657.0 641.7 643.8 -13.3 1,236 9,429 +226 Hover/Click
Mar25 240430 653.3 654.6 648.5 649.2 -12.3 304 1,326 +227 Hover/Click
May25 240430 652.8 653.3 649.9 652.4 -8.1 11 401 +0 Hover/Click
Total Volume and Open Interest 41,990 237,746 -531  
Corn(CBOT) Weekly Monthly
May24 240430 439.25 441.25 437.00 439.50 +0.25 117,196 17,713 -56,737 Hover/Click
Jul24 240430 449.00 450.00 444.50 446.75 -2.50 211,471 697,341 +10,710 Hover/Click
Sep24 240430 458.00 459.50 453.50 455.75 -2.75 24,179 220,130 +1,732 Hover/Click
Dec24 240430 471.75 473.50 467.50 469.50 -3.25 41,939 360,857 +1,276 Hover/Click
Mar25 240430 485.00 487.00 481.25 483.50 -2.75 4,512 51,107 +460 Hover/Click
May25 240430 493.75 496.00 490.50 492.50 -2.50 2,776 12,259 +97 Hover/Click
Jul25 240430 501.00 502.25 497.00 499.00 -2.50 7,018 26,310 +2,597 Hover/Click
Sep25 240430 480.00 483.25 478.50 480.75 -1.75 111 3,027 +28 Hover/Click
Dec25 240430 485.00 487.50 482.75 484.75 -1.75 752 26,165 -12 Hover/Click
Mar26 240430 492.75 496.50 492.50 494.25 -1.75 40 698 +15 Hover/Click
Total Volume and Open Interest 410,084 1,417,438 -39,764  
Wheat(CBOT) Weekly Monthly
May24 240430 587.00 587.00 577.75 585.00 -5.25 17,080 2,494 -7,663 Hover/Click
Jul24 240430 605.75 607.25 595.50 603.25 -5.25 100,118 210,057 +602 Hover/Click
Sep24 240430 627.00 628.50 617.50 622.25 -7.25 28,081 64,295 +3,600 Hover/Click
Dec24 240430 652.75 654.50 644.25 648.75 -6.25 21,947 68,231 +998 Hover/Click
Mar25 240430 672.25 674.50 665.50 670.00 -4.25 4,974 10,953 +472 Hover/Click
May25 240430 681.00 684.50 676.50 681.00 -3.00 958 3,522 +49 Hover/Click
Total Volume and Open Interest 174,092 363,021 -1,606  
Wheat(KCBT) Weekly Monthly
May24 240430 651.75 660.50 622.00 622.75 -21.00 5,156 195 -3,253 Hover/Click
Jul24 240430 648.50 651.25 633.00 635.25 -15.25 56,146 140,188 -1,693 Hover/Click
Sep24 240430 661.00 663.25 645.50 648.00 -15.00 19,083 48,841 -118 Hover/Click
Dec24 240430 679.50 681.25 664.50 668.75 -12.75 12,554 37,120 +255 Hover/Click
Mar25 240430 694.25 694.25 678.75 683.75 -11.25 1,963 5,151 +85 Hover/Click
May25 240430 692.00 699.50 684.00 689.25 -10.50 397 1,466 -6 Hover/Click
Jul25 240430 684.50 686.25 672.25 679.75 -8.00 296 765 +44 Hover/Click
Total Volume and Open Interest 95,678 233,917 -4,665  
Wheat(MGE) Weekly Monthly
May24 240430 693.75 713.50 693.75 710.25 -5.00 2,987 107 -2,445 Hover/Click
Jul24 240430 703.50 707.75 700.25 704.25 -3.50 11,767 34,047 -1,395 Hover/Click
Sep24 240430 707.00 713.50 706.75 709.75 -4.25 2,383 9,700 -47 Hover/Click
Dec24 240430 723.25 726.00 720.25 722.25 -4.75 529 6,648 +103 Hover/Click
Mar25 240430 735.00 735.00 731.00 732.00 -5.50 224 921 +116 Hover/Click
May25 240430 731.00 735.00 731.00 732.25 -3.50 2 101 +1 Hover/Click
Total Volume and Open Interest 17,892 51,597 -3,667  
Oats(CBOT) Weekly Monthly
May24 240430 384.00 390.75 371.00 371.00 -0.25 233 23 -110 Hover/Click
Jul24 240430 370.00 383.75 364.00 369.50 -0.25 1,232 2,945 -53 Hover/Click
Sep24 240430 366.25 366.50 354.50 361.00 -3.50 5 32 +3 Hover/Click
Dec24 240430 371.50 371.50 363.00 363.50 -1.75 32 604 +4 Hover/Click
Total Volume and Open Interest 1,504 3,609 -155  
Rough Rice(CBOT) Weekly Monthly
May24 240430 19.10 19.15 18.85 18.89 -0.21 324 520 -147 Hover/Click
Jul24 240430 19.42 19.55 19.14 19.28 -0.18 931 5,074 +253 Hover/Click
Sep24 240430 15.19 15.25 15.17 15.20 -0.02 129 3,008 +95 Hover/Click
Nov24 240430 15.34 15.34 15.32 15.32 -0.06 7 160 +6 Hover/Click
Total Volume and Open Interest 1,392 8,834 +208  
Live Cattle(CME) Weekly Monthly
Apr24 240430 186.000 186.000 185.000 185.000 -0.400 546 91 -397 Hover/Click
Jun24 240430 176.535 176.580 174.200 174.985 -2.165 22,100 106,415 -1,207 Hover/Click
Aug24 240430 174.950 175.000 172.485 173.100 -2.585 11,517 70,782 +1,150 Hover/Click
Oct24 240430 179.285 179.285 176.485 177.050 -2.735 7,474 44,220 +183 Hover/Click
Dec24 240430 183.950 183.950 181.285 181.800 -2.550 3,883 30,037 +377 Hover/Click
Feb25 240430 187.500 187.500 184.985 185.650 -2.285 1,318 11,452 +19 Hover/Click
Total Volume and Open Interest 47,398 275,436 +239  
Feeder Cattle(CME) Weekly Monthly
May24 240430 248.100 248.100 243.950 244.580 -3.455 1,726 8,400 -265 Hover/Click
Aug24 240430 259.185 259.185 254.435 255.500 -4.130 5,481 21,765 +63 Hover/Click
Sep24 240430 260.230 260.250 255.500 256.480 -4.250 1,699 6,218 +155 Hover/Click
Oct24 240430 260.250 260.250 255.785 256.685 -4.315 1,193 5,217 -39 Hover/Click
Nov24 240430 259.085 259.085 255.000 255.935 -4.250 357 3,647 +30 Hover/Click
Jan25 240430 256.200 256.200 252.485 253.300 -4.035 125 2,496 +26 Hover/Click
Mar25 240430 254.000 254.550 251.630 251.880 -4.070 30 263 +6 Hover/Click
Total Volume and Open Interest 10,621 48,028 -17  
Lean Hogs(CME) Weekly Monthly
May24 240430 94.200 94.700 93.530 94.150 +0.120 1,083 5,032 -456  
Jun24 240430 102.730 103.930 102.030 102.480 unch 28,292 96,612 -2,114 Hover/Click
Jul24 240430 105.700 106.750 104.900 105.430 -0.020 13,290 49,701 -30 Hover/Click
Aug24 240430 103.750 104.750 103.300 103.400 -0.280 6,620 41,996 +32 Hover/Click
Oct24 240430 86.000 86.600 85.550 85.600 -0.450 3,392 55,326 +111 Hover/Click
Dec24 240430 77.200 77.650 76.830 77.200 -0.030 2,559 38,111 +48 Hover/Click
Feb25 240430 80.430 80.950 79.980 80.750 +0.320 991 8,643 +209 Hover/Click
Apr25 240430 84.180 84.530 83.650 84.450 +0.270 121 3,640 +13 Hover/Click
Total Volume and Open Interest 56,373 300,710 -2,190  
Class III Milk(CME) Weekly Monthly
Apr24 240430 15.52 15.53 15.52 15.52 unch 6 5,021 -3 Hover/Click
May24 240430 18.07 18.39 18.07 18.38 +0.30 421 4,395 +40 Hover/Click
Jun24 240430 18.18 18.70 18.18 18.66 +0.48 453 3,997 +69 Hover/Click
Jul24 240430 18.50 18.97 18.50 18.90 +0.48 168 2,363 +62 Hover/Click
Aug24 240430 18.70 19.08 18.70 18.98 +0.41 78 1,488 +15 Hover/Click
Sep24 240430 18.78 19.10 18.78 19.05 +0.31 17 1,293 -3 Hover/Click
Oct24 240430 18.79 18.96 18.77 18.91 +0.18 6 1,096 +0 Hover/Click
Nov24 240430 18.50 18.65 18.50 18.65 +0.23 3 1,153 -2 Hover/Click
Dec24 240430 18.15 18.20 18.15 18.20 +0.10 4 995 -2 Hover/Click
Jan25 240430 18.10 18.10 18.05 18.10 +0.20 0 627 +0 Hover/Click
Feb25 240430 18.10 18.10 18.10 18.10 +0.14 0 621 +0 Hover/Click
Mar25 240430 18.10 18.10 18.10 18.10 +0.05 0 566 +0 Hover/Click
Apr25 240430 18.10 18.10 18.10 18.10 unch 0 384 +0 Hover/Click
Total Volume and Open Interest 1,156 25,222 +176  
Cocoa(ICE) Weekly Monthly
May24 240430 9610 10133 8651 10133 +150 30 146 -1 Hover/Click
Jul24 240430 8665 9350 7756 9283 +352 25,246 55,855 -1,715 Hover/Click
Sep24 240430 8297 8859 7362 8805 +272 11,417 32,971 -853 Hover/Click
Dec24 240430 7600 8117 6728 8079 +252 7,306 36,090 +455 Hover/Click
Mar25 240430 6950 7354 6045 7329 +237 3,055 14,834 -137 Hover/Click
May25 240430 6649 7074 5848 7051 +269 2,310 6,652 +410 Hover/Click
Jul25 240430 6500 6917 5748 6913 +322 734 4,985 +68 Hover/Click
Total Volume and Open Interest 50,671 152,761 -1,669  
Coffee "C"(ICE) Weekly Monthly
May24 240430 215.60 220.65 215.60 220.65 -12.90 20 417 -36 Hover/Click
Jul24 240430 227.40 227.90 213.40 216.65 -10.85 15,413 120,442 +918 Hover/Click
Sep24 240430 225.70 226.00 211.50 214.80 -11.00 6,627 56,941 +611 Hover/Click
Dec24 240430 223.25 224.15 209.65 213.00 -11.00 5,470 33,667 -181 Hover/Click
Mar25 240430 223.10 223.55 209.15 212.55 -10.80 1,248 11,918 -45 Hover/Click
May25 240430 221.95 221.95 208.20 211.55 -10.70 142 4,372 +3 Hover/Click
Total Volume and Open Interest 29,021 236,551 +1,304  
Orange Juice(ICE) Weekly Monthly
May24 240430 375.90 382.25 375.90 382.25 +4.30 107 82 -91 Hover/Click
Jul24 240430 366.40 368.50 360.00 363.55 -4.40 612 6,918 +31 Hover/Click
Sep24 240430 365.90 365.90 359.30 361.50 -4.40 48 951 +21 Hover/Click
Nov24 240430 359.00 359.00 359.00 359.00 -4.40 0 115 +0 Hover/Click
Jan25 240430 357.30 357.30 357.30 357.30 -3.10 4 46 +0 Hover/Click
Mar25 240430 351.20 351.20 351.20 351.20 -3.10 0 3 +0 Hover/Click
Total Volume and Open Interest 771 8,116 -39  
Sugar #11(ICE) Weekly Monthly
May24 240430 20.21 20.23 19.58 19.71 -0.49 17,324 37,037 -10,731 Hover/Click
Jul24 240430 19.78 19.84 19.26 19.41 -0.37 74,965 357,378 +6,454 Hover/Click
Oct24 240430 19.77 19.84 19.32 19.46 -0.33 30,524 181,074 -1,066 Hover/Click
Mar25 240430 19.98 20.05 19.61 19.73 -0.28 16,330 113,461 +1,345 Hover/Click
May25 240430 19.34 19.39 18.97 19.09 -0.26 6,456 51,388 +50 Hover/Click
Jul25 240430 18.97 19.03 18.61 18.74 -0.26 4,604 35,430 +1,009 Hover/Click
Oct25 240430 19.04 19.08 18.64 18.77 -0.27 2,411 28,170 +370 Hover/Click
Mar26 240430 19.27 19.32 18.90 18.99 -0.30 1,100 12,626 +133 Hover/Click
May26 240430 18.80 18.85 18.43 18.49 -0.34 352 4,992 +11 Hover/Click
Total Volume and Open Interest 154,480 831,471 -2,376  
London Cocoa(LCE) Weekly Monthly
May24 240430 8229 8617 7249 8520 +325 3,980 32,656 -1,245 Hover/Click
Jul24 240430 7700 8027 6679 7929 +251 11,471 42,463 +978 Hover/Click
Sep24 240430 7167 7427 6134 7348 +200 8,341 48,230 -978 Hover/Click
Dec24 240430 6432 6697 5500 6627 +155 7,524 46,087 -600 Hover/Click
Mar25 240430 5796 5967 4890 5929 +136 6,743 40,198 -700 Hover/Click
May25 240430 5478 5700 4671 5678 +205 2,316 13,472 +132 Hover/Click
Jul25 240430 5300 5542 4550 5538 +276 1,725 10,024 +618 Hover/Click
Total Volume and Open Interest 43,084 241,436 -1,461  
London Sugar(LCE) Weekly Monthly
Aug24 240430 572.30 573.90 565.10 569.30 -4.50 7,778 45,000 +1,080 Hover/Click
Oct24 240430 551.40 552.20 543.60 546.50 -5.90 1,509 16,699 -216 Hover/Click
Dec24 240430 544.20 544.90 535.60 538.20 -6.00 1,105 10,294 +153 Hover/Click
Mar25 240430 543.50 543.90 535.30 537.40 -6.10 317 9,584 -22 Hover/Click
May25 240430 542.00 542.30 534.30 536.00 -6.00 38 3,232 +3 Hover/Click
Total Volume and Open Interest 10,771 88,034 +1,003  
Cotton(ICE) Weekly Monthly
May24 240430 79.30 79.30 77.92 77.92 -2.10 2 3 -200 Hover/Click
Jul24 240430 81.30 81.31 78.03 78.43 -3.09 20,430 100,906 -1,243 Hover/Click
Oct24 240430 79.24 79.24 77.26 77.26 -1.79 2 177 +1 Hover/Click
Dec24 240430 78.02 78.14 76.50 76.83 -1.42 8,388 82,828 +922 Hover/Click
Mar25 240430 79.55 79.79 78.19 78.49 -1.41 1,210 12,212 +126 Hover/Click
May25 240430 80.97 80.97 79.47 79.73 -1.38 321 2,418 +64 Hover/Click
Total Volume and Open Interest 30,813 203,086 -156  
Crude Oil(NYM) Weekly Monthly
Jun24 240430 82.76 83.30 80.95 81.93 -0.70 336,984 382,587 -16,269 Hover/Click
Jul24 240430 82.16 82.65 80.34 81.28 -0.75 170,810 236,005 -7,089 Hover/Click
Aug24 240430 81.47 81.98 79.72 80.61 -0.76 75,349 124,743 +3,275 Hover/Click
Sep24 240430 80.65 81.25 79.04 79.91 -0.74 60,814 130,950 -3,341 Hover/Click
Oct24 240430 79.82 80.50 78.35 79.21 -0.71 20,010 78,628 +1,939 Hover/Click
Nov24 240430 79.19 79.80 77.73 78.57 -0.66 13,327 51,158 -118 Hover/Click
Dec24 240430 78.51 79.14 77.09 77.95 -0.62 53,003 188,891 +2,226 Hover/Click
Jan25 240430 77.75 78.46 76.50 77.34 -0.58 5,802 42,169 -619 Hover/Click
Feb25 240430 77.14 77.69 76.08 76.77 -0.55 2,117 31,591 +225 Hover/Click
Mar25 240430 76.67 77.29 75.42 76.23 -0.53 4,207 44,242 -397 Hover/Click
Apr25 240430 76.00 76.00 75.44 75.75 -0.48 510 25,737 -153 Hover/Click
May25 240430 75.88 75.90 75.04 75.29 -0.47 777 22,849 -119 Hover/Click
Jun25 240430 75.11 75.79 74.05 74.87 -0.44 10,260 97,858 +561 Hover/Click
Jul25 240430 74.43 74.43 74.12 74.43 -0.42 849 22,127 +515 Hover/Click
Aug25 240430 73.78 74.00 73.72 74.00 -0.41 159 14,420 +59 Hover/Click
Sep25 240430 74.20 74.21 73.09 73.61 -0.40 485 21,253 +155 Hover/Click
Total Volume and Open Interest 789,679 1,791,254 -15,367  
e-miNY Crude Oil(NYM)
Jun24 240430 82.800 83.300 80.950 81.925 -0.700 9,266 2,039 +324  
Jul24 240430 82.175 82.650 80.350 81.275 -0.750 727 195 +30  
Aug24 240430 80.150 81.500 79.925 80.600 -0.775 32 87 +18  
Sep24 240430 79.150 80.700 79.150 79.900 -0.750 1 85 +1  
Oct24 240430 78.450 80.100 78.450 79.200 -0.725 0 11 +0  
Nov24 240430 79.575 79.675 78.100 78.575 -0.675 1 9 +1  
Dec24 240430 78.500 79.150 77.125 77.950 -0.625 16 188 +4  
Jan25 240430 77.850 78.325 76.525 77.350 -0.575 8 3 +0  
Feb25 240430 76.775 76.775 76.500 76.775 -0.550 0 1 +0  
Mar25 240430 76.250 76.250 76.250 76.250 -0.500        
Total Volume and Open Interest 10,051 2,668 +378  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240430 253.55 255.60 247.46 251.34 -1.79 19,319 2,606 -8,510 Hover/Click
Jun24 240430 255.54 257.15 248.99 252.76 -1.84 57,481 99,464 +2,380 Hover/Click
Jul24 240430 256.58 258.09 250.19 253.86 -1.76 22,507 46,039 -1,081 Hover/Click
Aug24 240430 256.51 258.84 251.19 254.77 -1.71 11,926 33,028 +200 Hover/Click
Sep24 240430 257.34 259.52 252.14 255.61 -1.63 9,897 44,437 +112 Hover/Click
Oct24 240430 257.93 260.08 252.85 256.31 -1.56 6,041 24,087 +804 Hover/Click
Nov24 240430 258.02 259.92 252.90 256.27 -1.54 4,606 22,911 +48 Hover/Click
Dec24 240430 257.01 259.16 252.36 255.62 -1.54 7,792 36,619 +405 Hover/Click
Jan25 240430 258.08 258.65 252.13 255.31 -1.47 2,109 12,245 +311 Hover/Click
Feb25 240430 255.85 257.49 251.14 254.31 -1.35 743 5,532 -314 Hover/Click
Mar25 240430 255.72 255.72 249.57 252.72 -1.20 970 6,370 -108 Hover/Click
Apr25 240430 251.71 252.52 247.61 250.50 -1.09 106 4,513 +16 Hover/Click
May25 240430 246.36 249.70 246.29 249.05 -0.97 79 1,722 +19 Hover/Click
Jun25 240430 250.03 250.25 244.63 247.84 -0.81 463 7,971 +88 Hover/Click
Total Volume and Open Interest 144,233 359,303 -5,592  
RBOB Gasoline(NYM) Weekly Monthly
May24 240430 275.47 275.50 268.15 271.08 -3.79 25,395 7,389 -13,761 Hover/Click
Jun24 240430 273.68 274.11 266.29 269.12 -3.97 77,741 144,851 +3,615 Hover/Click
Jul24 240430 270.00 270.12 262.64 265.41 -3.75 33,936 77,386 +2,069 Hover/Click
Aug24 240430 264.00 264.43 257.35 260.10 -3.45 10,991 35,243 +1,049 Hover/Click
Sep24 240430 257.19 257.92 251.08 253.80 -3.17 9,706 42,300 +643 Hover/Click
Oct24 240430 235.83 236.77 230.35 232.83 -2.95 5,002 24,047 +355 Hover/Click
Nov24 240430 228.81 229.65 223.47 225.93 -2.74 3,285 21,869 +504 Hover/Click
Dec24 240430 223.94 224.96 219.06 221.41 -2.47 2,339 28,222 -113 Hover/Click
Jan25 240430 221.09 221.96 216.61 218.87 -2.25 589 10,514 +109 Hover/Click
Feb25 240430 220.23 220.72 216.22 218.43 -2.11 372 2,293 +64 Hover/Click
Total Volume and Open Interest 170,802 412,366 -5,204  
e-miNY RBOB Gasoline(NYM)
Jun24 240430 269.12 269.12 269.12 269.12 -3.97        
Jul24 240430 265.41 265.41 265.41 265.41 -3.75        
Aug24 240430 260.10 260.10 260.10 260.10 -3.45        
Sep24 240430 253.80 253.80 253.80 253.80 -3.17        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jun24 240430 2.050 2.092 1.951 1.991 -0.039 158,855 271,458 -3,602 Hover/Click
Jul24 240430 2.394 2.420 2.287 2.319 -0.054 80,441 255,596 -2,376 Hover/Click
Aug24 240430 2.503 2.533 2.412 2.438 -0.055 40,074 100,376 +3,517 Hover/Click
Sep24 240430 2.515 2.544 2.431 2.458 -0.047 34,494 154,801 +4,315 Hover/Click
Oct24 240430 2.612 2.640 2.540 2.564 -0.040 27,010 110,783 +494 Hover/Click
Nov24 240430 3.020 3.041 2.960 2.981 -0.029 12,310 59,473 +722 Hover/Click
Dec24 240430 3.549 3.573 3.507 3.527 -0.023 7,401 67,668 -25 Hover/Click
Jan25 240430 3.828 3.840 3.772 3.792 -0.024 13,502 87,509 -193 Hover/Click
Feb25 240430 3.652 3.667 3.603 3.623 -0.023 3,237 38,325 +70 Hover/Click
Mar25 240430 3.274 3.285 3.226 3.243 -0.029 6,619 82,766 -313 Hover/Click
Apr25 240430 3.070 3.075 3.018 3.035 -0.029 6,833 74,549 +597 Hover/Click
May25 240430 3.115 3.127 3.078 3.092 -0.029 2,472 30,741 -511 Hover/Click
Jun25 240430 3.286 3.304 3.262 3.276 -0.027 1,915 11,854 +195 Hover/Click
Jul25 240430 3.480 3.488 3.449 3.469 -0.023 1,007 20,705 +168 Hover/Click
Aug25 240430 3.496 3.514 3.496 3.512 -0.025 614 9,818 +11 Hover/Click
Sep25 240430 3.500 3.500 3.464 3.480 -0.026 692 9,259 -83 Hover/Click
Total Volume and Open Interest 406,948 1,550,023 +3,283  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240430 88.41 88.79 87.46 87.86 -0.54 99,952 91,727 -65,831 Hover/Click
Jul24 240430 87.10 87.80 85.45 86.33 -0.87 365,235 632,021 -11,150 Hover/Click
Aug24 240430 86.39 87.03 84.74 85.61 -0.81 158,815 319,012 +7,799 Hover/Click
Sep24 240430 85.63 86.29 84.06 84.91 -0.77 96,333 228,960 -637 Hover/Click
Oct24 240430 84.97 85.57 83.40 84.23 -0.73 41,007 137,523 -3,849 Hover/Click
Nov24 240430 84.30 84.89 82.78 83.61 -0.69 26,097 101,374 +1,632 Hover/Click
Dec24 240430 83.65 84.24 82.17 83.00 -0.65 76,845 251,522 +3,141 Hover/Click
Jan25 240430 82.90 83.59 81.59 82.40 -0.62 11,010 60,738 -790 Hover/Click
Feb25 240430 82.24 82.98 81.02 81.82 -0.60 11,465 49,334 -414 Hover/Click
Mar25 240430 81.66 82.37 80.48 81.27 -0.58 11,981 47,250 -1,424 Hover/Click
Apr25 240430 81.29 81.83 79.98 80.76 -0.56 3,732 32,475 -158 Hover/Click
May25 240430 80.80 81.37 79.58 80.31 -0.54 1,968 31,417 +111 Hover/Click
Jun25 240430 80.36 80.93 79.14 79.91 -0.52 13,462 85,667 +783 Hover/Click
Jul25 240430 79.52 79.52 79.52 79.52 -0.50 1,183 16,749 +657 Hover/Click
Total Volume and Open Interest 946,368 2,407,604 -67,038  
Gas Oil(ICE) Weekly Monthly
May24 240430 780.25 787.00 762.00 774.00 -7.25 37,876 90,769 -6,651 Hover/Click
Jun24 240430 782.75 789.25 764.50 776.25 -7.25 89,189 182,174 -4,719 Hover/Click
Jul24 240430 784.25 790.50 766.50 778.00 -6.75 51,874 110,793 +502 Hover/Click
Aug24 240430 784.00 791.00 768.00 779.00 -6.75 22,531 63,337 +1,231 Hover/Click
Sep24 240430 785.25 792.25 769.50 780.50 -6.50 18,861 83,698 +1,833 Hover/Click
Oct24 240430 786.75 793.25 771.25 782.00 -6.25 12,002 59,318 -1,324 Hover/Click
Nov24 240430 781.25 788.50 768.00 778.75 -5.75 6,189 40,343 +970 Hover/Click
Dec24 240430 775.25 781.75 761.50 772.00 -5.25 17,832 94,946 -1,004 Hover/Click
Jan25 240430 771.00 777.25 758.75 769.00 -5.00 2,842 25,930 -74 Hover/Click
Feb25 240430 766.25 773.75 755.75 766.00 -4.75 1,316 13,077 +226 Hover/Click
Total Volume and Open Interest 267,413 867,634 -8,807  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240430 82.63 83.31 80.96 81.93 -0.70 55,642 111,282 -4,128 Hover/Click
Jul24 240430 82.02 82.68 80.36 81.28 -0.75 62,211 91,451 +4,343 Hover/Click
Aug24 240430 81.24 82.00 79.78 80.61 -0.76 57,013 32,404 +2,195 Hover/Click
Sep24 240430 80.50 81.27 79.09 79.91 -0.74 49,927 55,468 +908 Hover/Click
Oct24 240430 79.76 80.53 78.36 79.21 -0.71 19,094 16,293 +497 Hover/Click
Nov24 240430 79.07 79.82 77.80 78.57 -0.67 10,689 15,330 +240 Hover/Click
Dec24 240430 78.41 79.17 77.11 77.95 -0.62 14,596 95,602 -446 Hover/Click
Jan25 240430 77.34 77.34 77.34 77.34 -0.58 1,246 10,585 +54 Hover/Click
Feb25 240430 76.77 76.77 76.77 76.77 -0.55 269 5,393 -31 Hover/Click
Mar25 240430 76.22 76.24 76.22 76.24 -0.52 838 8,356 -115 Hover/Click
Apr25 240430 75.75 75.75 75.75 75.75 -0.49 88 3,367 +24 Hover/Click
May25 240430 75.09 75.29 75.09 75.29 -0.47 39 3,368 +17 Hover/Click
Jun25 240430 74.66 74.87 74.62 74.87 -0.44 1,882 21,492 -155 Hover/Click
Jul25 240430 74.43 74.43 74.43 74.43 -0.42 26 4,093 +0 Hover/Click
Aug25 240430 74.00 74.00 74.00 74.00 -0.41 94 3,613 +22 Hover/Click
Sep25 240430 73.61 73.61 73.61 73.61 -0.40 46 6,346 +0 Hover/Click
Total Volume and Open Interest 275,845 584,178 +3,576  
US Dollar Index(ICE) Weekly Monthly
Jun24 240430 105.560 106.215 105.540 106.100 +0.652 26,823 46,482 +159 Hover/Click
Sep24 240430 105.240 105.785 105.225 105.720 +0.653 107 568 +48 Hover/Click
Dec24 240430 105.370 105.370 105.370 105.370 +0.653 0 5 +0 Hover/Click
Total Volume and Open Interest 26,930 47,055 +207  
Australian Dollar(CME) Weekly Monthly
Jun24 240430 65.77 65.78 64.81 64.92 -0.87 134,728 222,816 -2,092 Hover/Click
Sep24 240430 65.90 65.90 65.00 65.07 -0.87 221 679 -71 Hover/Click
Dec24 240430 65.98 65.98 65.20 65.20 -0.85 18 814 -8 Hover/Click
Total Volume and Open Interest 135,679 225,064 -2,305  
British Pound(CME) Weekly Monthly
Jun24 240430 125.67 125.68 124.94 125.07 -0.60 108,512 232,088 -896 Hover/Click
Sep24 240430 125.67 125.67 125.05 125.16 -0.60 230 3,269 -64 Hover/Click
Dec24 240430 125.26 125.26 125.26 125.26 -0.61 16 1,192 +0 Hover/Click
Total Volume and Open Interest 108,895 238,473 -926  
Canadian Dollar(CME) Weekly Monthly
Jun24 240430 73.27 73.28 72.60 72.73 -0.54 69,417 201,661 -1,886 Hover/Click
Sep24 240430 73.28 73.28 72.73 72.85 -0.55 207 4,604 -1 Hover/Click
Dec24 240430 73.37 73.37 72.91 73.00 -0.53 61 2,126 +9 Hover/Click
Mar25 240430 73.15 73.15 73.11 73.15 -0.53 0 371 +0 Hover/Click
Total Volume and Open Interest 70,503 209,749 -1,876  
Japanese Yen(CME) Weekly Monthly
Jun24 240430 64.47 64.56 63.82 63.89 -0.77 479,696 338,502 -18,657 Hover/Click
Sep24 240430 65.40 65.40 64.68 64.76 -0.78 2,182 2,156 +328 Hover/Click
Dec24 240430 66.27 66.27 65.59 65.62 -0.79 82 518 +13 Hover/Click
Total Volume and Open Interest 487,124 345,191 -18,893  
Swiss Franc(CME) Weekly Monthly
Jun24 240430 110.44 110.45 109.34 109.38 -1.11 36,021 97,421 +699 Hover/Click
Sep24 240430 111.50 111.50 110.50 110.53 -1.12 36 399 +7 Hover/Click
Dec24 240430 112.10 112.10 111.70 111.72 -1.12 0 90 +0 Hover/Click
Total Volume and Open Interest 36,057 97,991 +706  
EuroFX(CME) Weekly Monthly
Jun24 240430 107.44 107.57 106.86 106.99 -0.47 207,509 642,347 -931 Hover/Click
Sep24 240430 107.85 108.01 107.32 107.44 -0.47 418 4,100 -35 Hover/Click
Dec24 240430 108.25 108.50 107.93 107.93 -0.48 30 1,868 +0 Hover/Click
Total Volume and Open Interest 208,156 652,837 -953  
Mexican Peso(CME) Weekly Monthly
Jun24 240430 583.50 585.13 578.88 579.88 -2.88 70,568 248,327 -3,626 Hover/Click
Sep24 240430 571.63 576.38 571.00 571.63 -2.75 0 88 +0 Hover/Click
Total Volume and Open Interest 70,569 248,424 -3,625  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240430 59.7900 59.8000 58.8600 58.9800 -0.8300 35,832 56,313 -639 Hover/Click
Sep24 240430 59.4200 59.4200 58.8900 58.9800 -0.8300 0 75 +0 Hover/Click
Total Volume and Open Interest 35,834 56,403 -639  
Brazilian Real(CME) Weekly Monthly
May24 240430 195.20 195.80 193.30 193.35 -2.25 16,579 45,138 -4,203  
Jun24 240430 194.85 195.40 191.95 192.25 -2.85 11,864 54,854 +2,476 Hover/Click
Jul24 240430 193.05 193.05 191.40 191.75 -2.80 0 1 +0  
Aug24 240430 191.15 191.15 191.15 191.15 -2.70        
Total Volume and Open Interest 28,443 99,993 -1,727  
Bitcoin RR(CME) Weekly Monthly
Apr24 240426 64740 64760 63645 64302 -398 9,830 2,146 -2,186 Hover/Click
May24 240430 63645 65335 59300 59400 -4050 6,714 14,744 -11 Hover/Click
Jun24 240430 64880 65850 59710 59785 -4210 987 9,674 -130 Hover/Click
Jul24 240430 65455 66420 60245 60285 -4280 105 628 +78 Hover/Click
Aug24 240430 60810 66910 60795 60810 -4285 6 87 +2 Hover/Click
Total Volume and Open Interest 7,837 25,313 -41  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240430 114~190 114~250 113~240 113~260 -0~250 382,001 1,558,590 -3,337 Hover/Click
Sep24 240430 114~200 114~250 113~250 113~270 -0~250 258 1,623 +46 Hover/Click
Dec24 240430 113~270 114~210 113~270 113~270 -0~250 1 22 -1 Hover/Click
Total Volume and Open Interest 382,260 1,560,235 -3,292  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240430 107~295 108~005 107~125 107~140 -0~165 1,590,605 4,451,536 +18,556 Hover/Click
Sep24 240430 108~055 108~075 107~205 107~215 -0~170 858 5,469 +454 Hover/Click
Dec24 240430 108~040 108~040 108~040 108~040 -0~170 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240430 105~016 105~034 104~232 104~236 -0~112 958,804 5,998,771 -6,760 Hover/Click
Sep24 240430 105~134 105~134 105~012 105~012 -0~116 599 9,435 +339 Hover/Click
Dec24 240430 105~162 105~162 105~162 105~162 -0~116       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240430 101~145 101~153 101~103 101~104 -0~044 550,999 4,086,318 +5,388 Hover/Click
Sep24 240430 101~240 101~241 101~191 101~191 -0~050 31 3,750 +2 Hover/Click
Dec24 240430 101~316 101~316 101~316 101~316 -0~050       Hover/Click
Total Volume and Open Interest 551,030 4,090,068 +5,390  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240430 94.935 94.935 94.905 94.910 -0.025 48,763 282,853 +1,611  
Sep24 240430 95.110 95.115 95.060 95.065 -0.050 39,159 232,114 +2,825  
Dec24 240430 95.285 95.290 95.205 95.215 -0.075 59,658 342,332 +1,133  
Mar25 240430 95.440 95.450 95.345 95.350 -0.090 46,141 186,951 +4,306  
Jun25 240430 95.580 95.590 95.475 95.480 -0.100 29,464 173,575 +193  
Sep25 240430 95.705 95.715 95.600 95.600 -0.105 19,776 135,872 +926  
Dec25 240430 95.820 95.825 95.715 95.715 -0.100 31,831 193,800 +1,385  
Mar26 240430 95.905 95.915 95.805 95.805 -0.100 13,259 100,527 -211  
Jun26 240430 95.980 95.985 95.885 95.885 -0.095 9,403 66,364 -395  
Sep26 240430 96.040 96.050 95.950 95.950 -0.090 9,318 49,070 -1,161  
Dec26 240430 96.085 96.100 96.005 96.005 -0.085 8,687 59,136 -705  
Mar27 240430 96.135 96.140 96.050 96.050 -0.085 6,416 52,606 +878  
Jun27 240430 96.165 96.175 96.090 96.090 -0.080 2,637 41,530 -11  
Sep27 240430 96.190 96.200 96.115 96.115 -0.080 2,669 31,476 -574  
Dec27 240430 96.205 96.215 96.130 96.130 -0.080 3,380 38,534 +443  
Mar28 240430 96.215 96.230 96.145 96.145 -0.080 2,794 14,332 +227  
Jun28 240430 96.225 96.240 96.155 96.155 -0.080 1,791 10,072 +247  
Sep28 240430 96.230 96.240 96.165 96.165 -0.075 1,445 5,698 +340  
Total Volume and Open Interest 343,551 2,273,382 +10,042  
Ultra T-Bond(CBOT)
Jun24 240430 120~22 120~30 119~13 119~18 -1~01 315,651 1,634,091 +3,649  
Sep24 240430 120~28 120~28 119~15 119~19 -1~01 20 37 -2  
Dec24 240430 120~25 120~25 120~25 120~25 -1~01        
Total Volume and Open Interest 315,671 1,634,128 +3,647  
Ultra 10-Yr T-Note(CBOT)
Jun24 240430 110~255 110~300 110~050 110~070 -0~200 460,667 2,067,493 +10,886  
Sep24 240430 110~220 110~220 110~195 110~220 -0~200 1 11 -1  
Dec24 240430 111~010 111~010 111~010 111~010 -0~200        
Total Volume and Open Interest 460,668 2,067,504 +10,885  
30 Day Federal Funds(CBOT)
Apr24 240430 94.670 94.673 94.670 94.670 unch 3,562 462,840 -1,874  
May24 240430 94.677 94.677 94.673 94.673 -0.005 136,370 423,246 -38,929  
Jun24 240430 94.690 94.695 94.685 94.685 -0.010 3,221 111,706 -845  
Jul24 240430 94.705 94.705 94.690 94.695 -0.010 34,299 337,863 -2,628  
Aug24 240430 94.755 94.760 94.720 94.730 -0.020 31,793 189,911 +2,994  
Sep24 240430 94.795 94.800 94.755 94.760 -0.030 3,780 46,268 +831  
Total Volume and Open Interest 273,942 1,864,573 -34,551  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240430 144.20 144.57 144.20 144.48 +0.24 373 14,346 -114 Hover/Click
Sep24 240430 144.48 144.48 144.48 144.48 +0.24       Hover/Click
Dec24 240430 143.58 143.58 143.58 143.58 +0.24       Hover/Click
Total Volume and Open Interest 373 14,346 -114  
Euro-Buxl(EUREX)
Jun24 240430 130.20 130.44 128.60 128.92 -1.30 106,179 238,148 +289  
Sep24 240430 130.50 130.50 130.06 130.10 -1.30 4 9 +4  
Dec24 240430 130.30 130.30 130.30 130.30 -0.86        
Total Volume and Open Interest 106,183 238,157 +293  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240430 130.81 130.97 129.83 130.08 -0.77 967,891 1,405,949 -31,004 Hover/Click
Sep24 240430 131.59 131.59 130.53 130.78 -0.79 2,405 3,947 +515 Hover/Click
Dec24 240430 130.46 130.46 130.46 130.46 -0.21       Hover/Click
Total Volume and Open Interest 970,296 1,409,896 -30,489  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240430 116.85 116.94 116.23 116.43 -0.45 606,973 1,289,536 -37,088 Hover/Click
Sep24 240430 115.89 115.89 115.89 115.89 -0.44 156 396 +156 Hover/Click
Dec24 240430 117.59 117.59 117.59 117.59 -0.48       Hover/Click
Total Volume and Open Interest 607,129 1,289,932 -36,932  
Euro-Schatz(EUREX)
Jun24 240430 105.28 105.29 105.04 105.11 -0.16 505,038 2,372,551 -30,385  
Sep24 240430 105.42 105.42 105.42 105.42 -0.18 50 119 +48  
Dec24 240430 106.20 106.20 106.20 106.20 -0.20        
Total Volume and Open Interest 505,088 2,372,670 -30,337  
3-Mth Euribor(EUREX)
Jun24 240430 96.295 96.295 96.280 96.290 -0.010 468 4,205 -26  
Sep24 240430 96.545 96.545 96.500 96.500 -0.050 1,506 2,778 +4  
Dec24 240430 96.750 96.750 96.680 96.680 -0.085 6,693 3,066 -420  
Total Volume and Open Interest 88,285 42,280 -715  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240430 96~10 96~16 95~23 95~25 -0~23 211,448 637,350 +238 Hover/Click
Sep24 240430 95~29 95~29 95~29 95~29 -0~23 0 335 +0 Hover/Click
Total Volume and Open Interest 211,448 637,685 +238  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240430 96.295 96.300 96.270 96.290 -0.010 102,404 699,803 +3,392  
Sep24 240430 96.545 96.550 96.460 96.495 -0.050 143,259 471,982 +8,995  
Dec24 240430 96.750 96.760 96.640 96.680 -0.080 141,054 512,388 -177  
Total Volume and Open Interest 917,906 4,225,545 +10,700  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240430 95.56 95.59 95.55 95.59 +0.03 34,946 265,534 +5,031  
Sep24 240430 95.45 95.53 95.45 95.53 +0.08 38,102 297,082 -1,149  
Dec24 240430 95.46 95.57 95.46 95.56 +0.09 39,304 260,934 -5,647  
Mar25 240430 95.54 95.65 95.53 95.64 +0.10 21,051 138,541 -3,028  
Jun25 240430 95.63 95.74 95.63 95.73 +0.09 19,089 109,423 -1,722  
Sep25 240430 95.72 95.82 95.72 95.82 +0.10 17,081 98,301 -213  
Dec25 240430 95.78 95.88 95.77 95.88 +0.10 16,710 100,737 -2,909  
Mar26 240430 95.80 95.91 95.80 95.91 +0.10 5,431 50,963 +299  
Jun26 240430 95.92 95.92 95.92 95.92 +0.10 123 4,914 -84  
Sep26 240430 95.91 95.91 95.91 95.91 +0.10 11 546 +11  
Total Volume and Open Interest 191,848 1,327,474 -9,411  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240430 95.51 95.59 95.50 95.57 +0.07 170,265 1,100,104 +3,315  
Sep24 240430 95.57 95.57 95.57 95.57 +0.07        
Total Volume and Open Interest 170,265 1,100,104 +3,315  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240430 95.90 95.99 95.89 95.97 +0.07 192,556 807,627 -6,583  
Sep24 240430 95.97 95.97 95.97 95.97 +0.07        
Total Volume and Open Interest 192,556 807,627 -6,583  
Gold(CMX) Weekly Monthly
Jun24 240430 2347.0 2347.6 2296.2 2302.9 -54.8 187,309 405,354 +63 Hover/Click
Aug24 240430 2368.9 2368.9 2318.0 2324.7 -55.1 9,153 74,006 +4,148 Hover/Click
Oct24 240430 2391.0 2391.0 2341.6 2346.5 -55.7 343 13,021 -13 Hover/Click
Dec24 240430 2414.1 2414.1 2364.0 2369.0 -55.6 952 22,975 +331 Hover/Click
Feb25 240430 2429.3 2429.3 2391.2 2391.6 -55.7 191 2,946 +44 Hover/Click
Apr25 240430 2425.2 2431.8 2407.7 2411.3 -55.6 29 1,969 +11 Hover/Click
Jun25 240430 2450.0 2450.0 2430.0 2431.5 -55.6 3 1,221 +3 Hover/Click
Aug25 240430 2450.7 2450.7 2450.7 2450.7 -55.6 0 23 +0 Hover/Click
Oct25 240430 2469.1 2469.1 2469.1 2469.1 -55.6 0 22 +0 Hover/Click
Dec25 240430 2501.0 2501.0 2487.0 2487.6 -55.5 1 1,800 +1 Hover/Click
Feb26 240430 2509.8 2509.8 2509.8 2509.8 -55.5       Hover/Click
Total Volume and Open Interest 198,386 524,852 +4,417  
Silver(CMX) Weekly Monthly
May24 240430 2715.5 2716.5 2629.5 2639.1 -98.2 11,787 5,628 -5,073 Hover/Click
Jul24 240430 2745.5 2745.5 2651.5 2665.4 -100.6 61,962 137,364 +5,058 Hover/Click
Sep24 240430 2770.0 2772.0 2680.0 2693.5 -100.7 1,456 11,676 +57 Hover/Click
Dec24 240430 2810.0 2810.0 2720.0 2733.5 -101.7 808 11,858 +8 Hover/Click
Mar25 240430 2845.0 2845.0 2767.5 2773.4 -102.3 143 1,506 +89 Hover/Click
May25 240430 2799.4 2799.4 2799.4 2799.4 -101.6 26 100 +17 Hover/Click
Jul25 240430 2825.5 2825.5 2825.5 2825.5 -101.0 0 33 +0 Hover/Click
Total Volume and Open Interest 77,929 169,739 +648  
Platinum(NYMEX) Weekly Monthly
Jul24 240430 959.9 963.1 940.0 948.2 -13.3 40,391 69,431 -2,539 Hover/Click
Oct24 240430 970.3 972.5 952.0 960.0 -12.4 2,119 11,025 -698 Hover/Click
Jan25 240430 981.0 981.2 961.9 970.2 -11.8 439 1,361 +51 Hover/Click
Apr25 240430 990.8 992.4 972.8 979.6 -11.3 119 83 -15 Hover/Click
Total Volume and Open Interest 43,249 82,485 -3,261  
Palladium(NYMEX) Weekly Monthly
Jun24 240430 982.50 983.00 936.50 952.80 -24.80 5,290 21,021 +352 Hover/Click
Sep24 240430 982.00 982.50 944.50 960.80 -25.70 444 1,969 +227 Hover/Click
Dec24 240430 968.30 968.30 968.30 968.30 -25.60 1 8 +1 Hover/Click
Total Volume and Open Interest 5,737 23,010 +579  
Copper(CMX) Weekly Monthly
May24 240430 467.50 469.10 454.25 456.45 -9.45 11,865 6,132 -5,686 Hover/Click
Jul24 240430 467.90 469.45 454.00 456.45 -11.20 102,194 188,229 +6,904 Hover/Click
Sep24 240430 469.25 470.90 455.75 458.20 -11.15 16,413 49,478 +1,501 Hover/Click
Dec24 240430 470.55 472.25 458.45 460.25 -10.90 7,893 38,519 +140 Hover/Click
Mar25 240430 471.90 472.40 458.90 460.85 -10.70 1,721 5,756 +606 Hover/Click
Total Volume and Open Interest 143,281 297,419 +4,059  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240430 38576 38576 37925 37993 -566 97,404 88,435 +850 Hover/Click
Sep24 240430 38912 38941 38313 38371 -570 137 453 +100 Hover/Click
Dec24 240430 38390 38390 38390 38390 -567 0 15 +0 Hover/Click
Mar25 240430 38605 38605 38605 38605 -576 0 3 +0 Hover/Click
Total Volume and Open Interest 97,541 88,906 +950  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240430 38555 38571 37920 37993 -566 65,356 16,787 +637 Hover/Click
Sep24 240430 38927 38947 38315 38371 -570 166 582 +26 Hover/Click
Dec24 240430 38390 38390 38390 38390 -567 0 8 +0 Hover/Click
Mar25 240430 38605 38605 38605 38605 -576 0 1 +0 Hover/Click
Total Volume and Open Interest 65,522 17,378 +663  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240430 5148.50 5148.50 5051.00 5067.00 -80.00 1,163,440 1,986,530 -15,314 Hover/Click
Sep24 240430 5203.25 5204.75 5108.25 5124.00 -80.50 1,201 23,826 +659 Hover/Click
Dec24 240430 5255.25 5255.25 5168.00 5180.25 -80.00 44 3,699 +9 Hover/Click
Mar25 240430 5235.75 5235.75 5235.75 5235.75 -80.25 0 279 +0 Hover/Click
Total Volume and Open Interest 1,164,685 2,015,094 -14,646  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240430 5148.00 5148.50 5051.25 5067.00 -80.00 781,790 252,032 +3,353 Hover/Click
Sep24 240430 5204.25 5205.00 5108.25 5124.00 -80.50 1,085 2,622 +176 Hover/Click
Dec24 240430 5255.75 5255.75 5168.00 5180.25 -80.00 35 292 -7 Hover/Click
Mar25 240430 5235.75 5235.75 5235.75 5235.75 -80.25 0 25 +0 Hover/Click
Total Volume and Open Interest 782,910 254,977 +3,522  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240430 17918.50 17920.25 17473.50 17571.25 -333.00 528,891 247,041 +974 Hover/Click
Sep24 240430 18133.50 18140.00 17697.00 17791.50 -334.25 353 3,032 +15 Hover/Click
Dec24 240430 18306.00 18341.00 17942.00 18003.50 -331.75 16 168 +5 Hover/Click
Total Volume and Open Interest 529,260 250,250 +994  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240430 17912.75 17921.00 17473.25 17571.25 -333.00 1,142,207 68,919 -2,238 Hover/Click
Sep24 240430 18129.50 18141.00 17700.00 17791.50 -334.25 2,379 2,795 +9 Hover/Click
Dec24 240430 18335.25 18339.50 17914.00 18003.50 -331.75 56 377 +7 Hover/Click
Total Volume and Open Interest 1,144,643 72,130 -2,221  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240430 2930.80 2931.70 2867.20 2877.20 -52.50 8,113 34,773 +202 Hover/Click
Sep24 240430 2895.00 2895.00 2895.00 2895.00 -50.70 0 2 +0 Hover/Click
Dec24 240430 2916.40 2916.40 2916.40 2916.40 -51.10       Hover/Click
Total Volume and Open Interest 8,113 34,775 +202  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 104,059 37,418 -14,355  
May24 240430 15.20 15.80 15.00 15.66 +0.49 67,344 155,014 -1,176  
Jun24 240430 15.67 16.05 15.50 15.95 +0.30 46,874 90,755 +3,451  
Jul24 240430 16.28 16.60 16.15 16.50 +0.24 15,583 44,062 -809  
Total Volume and Open Interest 151,327 368,269 +644  
S & P 600(CME)
Jun24 240430 1275.20 1275.20 1275.20 1275.20 -24.70 0 587 +0  
Sep24 240430 1289.40 1289.40 1289.40 1289.40 -24.80        
Total Volume and Open Interest 0 587 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240430 2025.60 2026.70 1978.10 1985.60 -41.50 123,420 474,697 +1,377 Hover/Click
Sep24 240430 2044.00 2046.80 2000.20 2006.60 -41.60 91 993 -3 Hover/Click
Dec24 240430 2024.80 2024.80 2024.80 2024.80 -42.60       Hover/Click
Total Volume and Open Interest 123,511 475,690 +1,374  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240430 2025.90 2026.60 1977.90 1985.60 -41.50 40,250 25,419 +339 Hover/Click
Sep24 240430 2045.40 2045.40 1999.50 2006.60 -41.60 176 2,631 +31 Hover/Click
Dec24 240430 2024.80 2024.80 2024.80 2024.80 -42.60 0 14 +0 Hover/Click
Total Volume and Open Interest 40,426 28,085 +370  
Nikkei 225(CME)
Jun24 240430 38380 38655 38115 38190 -160 10,423 15,464 +319  
Sep24 240430 38240 38685 38175 38240 -145 31 42 +30  
Total Volume and Open Interest 10,454 15,506 +349  
Nikkei 225(SGX) Weekly Monthly
Jun24 240430 38550 38625 38180 38480 -105 46,204 105,082 -113  
Sep24 240430 38305 38430 38305 38430 -105 25 443 +1  
Dec24 240430 38210 38210 38210 38210 -105 5 4,737 +5  
Total Volume and Open Interest 46,234 113,461 -107  
Nikkei 225 Mini(JPX)
Jun24 240430 37995 38750 37695 38470 +570 1,078,716 418,342 -5,822  
Sep24 240430 37950 38710 37665 38430 +540 19,204 14,028 +363  
Dec24 240430 37700 38480 37460 38210 +560 2,544 5,682 +148  
Total Volume and Open Interest 1,144,232 512,272 +1,271  
Nikkei 225(JPX)
Jun24 240430 38000 38750 37700 38470 +570 64,531 210,330 -474  
Sep24 240430 37960 38700 37700 38430 +540 427 8,244 +326  
Dec24 240430 37740 38450 37740 38210 +560 26 42,669 +719  
Total Volume and Open Interest 64,998 282,799 +774  
Nikkei 225(CME) Yen
Jun24 240430 38350 38625 38095 38165 -160 29,429 47,522 -518  
Sep24 240430 38540 38575 38095 38140 -145 0 15 +0  
Dec24 240430 38225 38225 38225 38225 +565        
Total Volume and Open Interest 29,429 47,539 -518  
Nikkei 225(CME) e-Mini Yen
Jun24 240430 38165 38165 38165 38165 -160 0 1 +0  
Sep24 240430 38140 38140 38140 38140 -145        
Dec24 240430 38225 38225 38225 38225 +565        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240430 8030.0 8053.5 7930.5 7955.5 -64.5 30,952 215,508 -4,278  
Jun24 240430 7990.5 7993.5 7894.5 7912.5 -64.0 202 2,618 +2  
Jul24 240430 7931.5 7931.5 7931.5 7931.5 -64.5        
Sep24 240430 7986.0 7986.0 7986.0 7986.0 -64.0        
Dec24 240430 8036.5 8036.5 8036.5 8036.5 -67.0 0 17 +1  
Mar25 240430 8100.0 8100.0 8100.0 8100.0 -68.0        
Total Volume and Open Interest 31,154 218,143 -4,275  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240429 17679 18003 17570 17842 +162 160,250 37,701 -25,250  
May24 240430 17679 17846 17595 17719 +38 142,275 124,974 +1,994  
Jun24 240430 17623 17776 17545 17655 +43 941 8,587 +498  
Total Volume and Open Interest 167,283 165,024 -15,028  
DAX(EUREX) Weekly Monthly
Jun24 240430 18302.0 18323.0 18065.0 18095.0 -213.0 35,280 66,013 -1,959  
Sep24 240430 18380.0 18386.0 18277.0 18277.0 -212.0 3 78 +2  
Dec24 240430 18447.0 18447.0 18447.0 18447.0 -218.0 0 148 +0  
Total Volume and Open Interest 35,283 66,239 -1,957  
Mini-DAX(EUREX)
Jun24 240430 18295.0 18323.0 18061.0 18095.0 -213.0 27,501 8,871 -573  
Sep24 240430 18419.0 18419.0 18260.0 18277.0 -212.0 7 82 -7  
Dec24 240430 18447.0 18447.0 18447.0 18447.0 -218.0 0 7 +0  
Total Volume and Open Interest 27,508 8,960 -580  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240430 4956 4969 4878 4897 -61 612,643 2,634,927 -30,334  
Sep24 240430 5000 5008 4923 4938 -60 134 6,436 +56  
Dec24 240430 4965 4965 4965 4965 -62 0 25,502 +0  
Total Volume and Open Interest 612,777 2,667,320 -30,278  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240430 11307 11357 11241 11265 -49 21,895 159,903 -926  
Sep24 240430 11333 11333 11299 11299 -48 0 75 +0  
Dec24 240430 11348 11348 11333 11333 -48 0 1,201 +0  
Total Volume and Open Interest 21,895 161,187 -926  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240430 8162.00 8215.00 8145.00 8158.50 -5.00 72,881 551,216 +2,237  
Sep24 240430 8190.00 8193.00 8190.00 8191.00 -4.00 0 150 +0  
Dec24 240430 8246.00 8246.00 8246.00 8246.00 -3.50 0 175 +0  
Total Volume and Open Interest 72,881 551,541 +2,237  
SPI 200(SFE) Weekly Monthly
Jun24 240430 7661.0 7688.0 7643.0 7685.0 +26.0 40,471 261,469 +842  
Sep24 240430 7662.0 7662.0 7662.0 7662.0 +27.0 0 48 -1  
Dec24 240430 7645.0 7645.0 7645.0 7645.0 +27.0 0 44 +0  
Total Volume and Open Interest 40,481 261,651 +838  
FTSE MIB(ISE)
Jun24 240430 34040.00 34115.00 33420.00 33507.00 -547.00 9,871 115,137 -1,994  
Sep24 240430 34205.00 34205.00 33505.00 33653.00 -547.00 10 212 +4  
Dec24 240430 33596.00 33596.00 33596.00 33596.00 -547.00        
Total Volume and Open Interest 9,881 115,349 -1,990  
KOSPI 200(KFE)
Jun24 240430 365.05 369.20 365.05 367.45 +1.80 170,052 241,662 -1,291  
Sep24 240430 367.15 371.00 366.95 369.35 +1.85 277 10,540 -19  
Dec24 240430 369.90 369.90 369.90 369.90 -0.15 0 15,842 +0  
Total Volume and Open Interest 170,329 273,416 -1,423  
GSCI(CME) Weekly Monthly
May24 240430 587.40 588.00 582.65 586.45 -5.95 42 519 -33  
Jun24 240430 586.45 586.45 583.25 586.45 -5.95        
Jul24 240430 583.95 583.95 583.95 583.95 -10.95        
Total Volume and Open Interest 42 519 -33  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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