Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 01, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240501 1145.00 1156.25 1141.00 1155.75 +10.25 5,743 3,199 -3,940 Hover/Click
Jul24 240501 1161.00 1171.50 1156.25 1170.25 +7.25 153,691 380,807 +2,110 Hover/Click
Aug24 240501 1163.00 1173.00 1159.00 1171.75 +6.25 26,748 35,783 +2,705 Hover/Click
Sep24 240501 1154.00 1162.75 1151.00 1161.25 +4.50 10,365 25,755 -524 Hover/Click
Nov24 240501 1156.50 1166.00 1153.75 1165.00 +5.50 47,521 175,150 -3,495 Hover/Click
Jan25 240501 1170.00 1178.00 1165.75 1177.00 +5.75 7,695 27,917 +687 Hover/Click
Mar25 240501 1169.00 1178.00 1166.25 1177.50 +5.75 5,119 46,833 +211 Hover/Click
May25 240501 1173.75 1182.50 1170.75 1181.75 +5.00 1,402 13,998 +233 Hover/Click
Jul25 240501 1179.00 1188.75 1177.25 1188.50 +5.25 523 6,755 +94 Hover/Click
Aug25 240501 1182.00 1182.00 1182.00 1182.00 +5.50 3 55 +0 Hover/Click
Sep25 240501 1162.75 1162.75 1162.75 1162.75 +5.50 6 88 -4 Hover/Click
Nov25 240501 1149.00 1155.75 1145.00 1155.50 +5.25 188 6,187 +27 Hover/Click
Jan26 240501 1163.50 1163.50 1163.50 1163.50 +5.00 0 28 +0 Hover/Click
Mar26 240501 1162.00 1162.00 1162.00 1162.00 +4.75 0 29 +0 Hover/Click
Total Volume and Open Interest 259,005 722,851 -1,896  
Soybean Meal(CBOT) Weekly Monthly
May24 240501 342.90 343.70 338.90 342.60 -3.70 3,164 2,775 -2,350 Hover/Click
Jul24 240501 347.50 350.00 344.70 349.00 -2.90 157,379 259,425 -10,899 Hover/Click
Aug24 240501 348.20 350.60 346.00 349.80 -2.50 40,662 35,354 +4,200 Hover/Click
Sep24 240501 348.00 350.50 346.80 349.80 -2.50 20,680 28,231 +2,526 Hover/Click
Oct24 240501 348.70 350.90 347.30 350.20 -2.10 12,021 19,256 -190 Hover/Click
Dec24 240501 352.00 354.30 350.40 353.60 -1.40 40,528 69,831 +436 Hover/Click
Jan25 240501 352.40 355.50 351.80 354.60 -1.50 3,580 11,343 +248 Hover/Click
Mar25 240501 351.50 354.70 351.10 354.00 -1.30 1,480 8,302 +195 Hover/Click
May25 240501 352.00 354.90 351.10 354.50 -0.90 327 3,249 +14 Hover/Click
Jul25 240501 354.80 356.70 353.20 356.30 -0.70 91 2,427 +0 Hover/Click
Total Volume and Open Interest 279,985 441,965 -5,819  
Soybean Oil(CBOT) Weekly Monthly
May24 240501 42.53 42.71 42.40 42.57 +0.28 3,300 2,830 -1,658 Hover/Click
Jul24 240501 43.13 43.75 42.94 43.26 +0.25 122,936 274,424 +1,529 Hover/Click
Aug24 240501 43.45 44.02 43.25 43.54 +0.22 32,710 53,574 -2,657 Hover/Click
Sep24 240501 43.83 44.23 43.52 43.77 +0.20 19,090 37,574 +367 Hover/Click
Oct24 240501 44.02 44.33 43.67 43.92 +0.21 8,267 25,278 +533 Hover/Click
Dec24 240501 44.35 44.66 44.03 44.26 +0.20 38,034 114,855 +310 Hover/Click
Jan25 240501 44.42 44.85 44.28 44.51 +0.21 4,876 18,985 +709 Hover/Click
Mar25 240501 44.89 45.12 44.55 44.81 +0.20 2,648 11,905 +422 Hover/Click
May25 240501 44.99 45.41 44.83 45.08 +0.16 990 4,162 +286 Hover/Click
Jul25 240501 45.16 45.60 45.03 45.30 +0.18 1,087 2,681 +319 Hover/Click
Total Volume and Open Interest 234,581 551,017 +344  
Canola(WCE) Weekly Monthly
May24 240501 611.7 611.7 611.7 611.7 +7.9 27 575 -27 Hover/Click
Jul24 240501 619.0 629.0 613.7 625.7 +7.7 28,760 165,660 +4,251 Hover/Click
Nov24 240501 632.8 645.7 631.0 642.6 +7.6 12,459 67,271 +2,741 Hover/Click
Jan25 240501 641.9 654.3 640.0 651.5 +7.7 1,615 9,682 +253 Hover/Click
Mar25 240501 647.9 658.6 646.5 656.8 +7.6 347 1,302 -24 Hover/Click
May25 240501 654.6 662.4 654.6 660.2 +7.8 329 139 -262 Hover/Click
Total Volume and Open Interest 43,539 244,678 +6,932  
Corn(CBOT) Weekly Monthly
May24 240501 440.00 444.25 437.25 443.25 +3.75 14,833 8,257 -9,456 Hover/Click
Jul24 240501 446.75 451.50 443.75 450.75 +4.00 149,008 700,144 +2,803 Hover/Click
Sep24 240501 455.75 460.00 452.00 459.00 +3.25 35,495 221,544 +1,414 Hover/Click
Dec24 240501 469.25 473.50 466.00 472.75 +3.25 60,281 364,394 +3,537 Hover/Click
Mar25 240501 483.00 487.00 479.75 486.50 +3.00 10,576 52,626 +1,519 Hover/Click
May25 240501 492.00 495.50 488.50 495.00 +2.50 2,361 12,554 +295 Hover/Click
Jul25 240501 498.00 501.75 494.75 501.25 +2.25 4,066 26,415 +105 Hover/Click
Sep25 240501 478.75 483.00 477.25 482.75 +2.00 166 3,039 +12 Hover/Click
Dec25 240501 483.75 487.25 481.50 486.50 +1.75 1,222 26,196 +31 Hover/Click
Mar26 240501 494.50 496.50 491.25 496.00 +1.75 13 707 +9 Hover/Click
Total Volume and Open Interest 278,031 1,417,715 +277  
Wheat(CBOT) Weekly Monthly
May24 240501 580.25 582.25 579.00 581.50 -3.50 1,411 1,353 -1,141 Hover/Click
Jul24 240501 604.25 608.75 593.50 599.25 -4.00 86,577 207,537 -2,520 Hover/Click
Sep24 240501 622.75 627.25 614.00 619.00 -3.25 36,470 65,096 +801 Hover/Click
Dec24 240501 649.00 653.00 641.50 645.75 -3.00 26,608 69,143 +912 Hover/Click
Mar25 240501 670.00 673.75 663.75 667.25 -2.75 8,677 12,074 +1,121 Hover/Click
May25 240501 681.50 684.50 676.00 679.50 -1.50 1,764 3,571 +49 Hover/Click
Total Volume and Open Interest 163,025 362,572 -449  
Wheat(KCBT) Weekly Monthly
May24 240501 619.50 628.00 617.00 625.50 +2.75 276 47 -148 Hover/Click
Jul24 240501 634.25 636.75 622.75 625.00 -10.25 47,513 134,997 -5,191 Hover/Click
Sep24 240501 646.75 649.25 636.00 638.50 -9.50 20,857 47,989 -852 Hover/Click
Dec24 240501 666.25 670.00 657.75 659.50 -9.25 15,046 37,379 +259 Hover/Click
Mar25 240501 683.25 684.50 673.50 675.50 -8.25 3,103 5,621 +470 Hover/Click
May25 240501 688.00 690.00 680.50 682.50 -6.75 917 1,361 -105 Hover/Click
Jul25 240501 678.50 678.50 673.00 675.25 -4.50 173 833 +68 Hover/Click
Total Volume and Open Interest 87,912 228,424 -5,493  
Wheat(MGE) Weekly Monthly
May24 240501 707.75 707.75 702.50 702.50 -7.75 85 33 -74 Hover/Click
Jul24 240501 701.50 704.75 698.50 702.25 -2.00 9,946 32,251 -1,796 Hover/Click
Sep24 240501 708.00 710.25 704.00 707.75 -2.00 3,486 9,641 -59 Hover/Click
Dec24 240501 719.50 722.25 716.25 719.25 -3.00 1,167 6,326 -322 Hover/Click
Mar25 240501 730.00 731.50 728.00 730.00 -2.00 154 965 +44 Hover/Click
May25 240501 733.25 733.25 733.25 733.25 +1.00 4 104 +3 Hover/Click
Total Volume and Open Interest 14,844 49,395 -2,202  
Oats(CBOT) Weekly Monthly
May24 240501 379.00 379.00 379.00 379.00 +8.00 4 19 -4 Hover/Click
Jul24 240501 369.00 377.75 367.75 377.50 +8.00 1,241 2,662 -283 Hover/Click
Sep24 240501 360.00 371.75 360.00 371.75 +10.75 4 32 +0 Hover/Click
Dec24 240501 368.00 368.00 366.00 367.75 +4.25 25 604 +0 Hover/Click
Total Volume and Open Interest 1,274 3,322 -287  
Rough Rice(CBOT) Weekly Monthly
May24 240501 19.08 19.17 18.97 18.97 +0.08 145 306 -214 Hover/Click
Jul24 240501 19.28 19.55 19.15 19.25 -0.03 850 5,306 +232 Hover/Click
Sep24 240501 15.20 15.27 15.17 15.20 unch 37 3,022 +14 Hover/Click
Nov24 240501 15.33 15.34 15.32 15.32 unch 2 162 +2 Hover/Click
Total Volume and Open Interest 1,034 8,868 +34  
Live Cattle(CME) Weekly Monthly
Jun24 240501 175.600 176.850 172.700 173.850 -1.135 31,306 104,986 -1,429 Hover/Click
Aug24 240501 173.380 174.200 170.080 171.100 -2.000 16,307 71,686 +904 Hover/Click
Oct24 240501 177.235 178.000 173.880 174.850 -2.200 11,748 44,490 +270 Hover/Click
Dec24 240501 181.935 182.500 178.600 179.500 -2.300 6,706 30,474 +437 Hover/Click
Feb25 240501 185.630 186.150 182.435 183.350 -2.300 4,185 11,801 +349 Hover/Click
Apr25 240501 188.050 188.550 184.880 185.785 -2.265 749 7,552 +61 Hover/Click
Total Volume and Open Interest 71,214 275,985 +549  
Feeder Cattle(CME) Weekly Monthly
May24 240501 244.250 245.450 240.000 241.435 -3.145 2,892 8,112 -288 Hover/Click
Aug24 240501 255.185 256.435 250.285 251.750 -3.750 8,758 22,238 +473 Hover/Click
Sep24 240501 256.050 257.480 251.300 252.600 -3.880 3,267 6,333 +115 Hover/Click
Oct24 240501 256.450 257.730 251.450 252.650 -4.035 2,190 5,490 +273 Hover/Click
Nov24 240501 255.735 256.950 250.785 251.900 -4.035 708 3,657 +10 Hover/Click
Jan25 240501 251.880 254.250 248.150 249.130 -4.170 372 2,570 +74 Hover/Click
Mar25 240501 251.035 252.750 247.080 248.050 -3.830 76 280 +17 Hover/Click
Total Volume and Open Interest 18,274 48,704 +676  
Lean Hogs(CME) Weekly Monthly
May24 240501 94.400 94.500 92.800 93.030 -1.120 768 5,022 -10  
Jun24 240501 102.630 103.530 100.330 100.430 -2.050 22,711 94,509 -2,103 Hover/Click
Jul24 240501 105.630 106.380 103.550 103.630 -1.800 9,941 50,298 +597 Hover/Click
Aug24 240501 103.950 104.350 101.980 102.150 -1.250 7,604 41,399 -597 Hover/Click
Oct24 240501 85.900 86.100 84.180 84.400 -1.200 4,696 55,737 +411 Hover/Click
Dec24 240501 77.200 77.330 75.700 75.950 -1.250 3,605 37,871 -240 Hover/Click
Feb25 240501 80.500 80.700 79.180 79.550 -1.200 2,718 9,379 +736 Hover/Click
Apr25 240501 84.330 84.450 83.030 83.430 -1.020 727 3,776 +136 Hover/Click
Total Volume and Open Interest 52,869 299,666 -1,044  
Class III Milk(CME) Weekly Monthly
May24 240501 18.36 18.37 18.16 18.35 -0.03 738 4,359 -36 Hover/Click
Jun24 240501 18.66 18.70 18.42 18.54 -0.12 838 4,149 +152 Hover/Click
Jul24 240501 18.92 18.95 18.75 18.83 -0.07 307 2,397 +34 Hover/Click
Aug24 240501 19.00 19.05 18.77 18.90 -0.08 114 1,505 +17 Hover/Click
Sep24 240501 19.10 19.10 18.93 19.05 unch 93 1,301 +8 Hover/Click
Oct24 240501 18.90 18.95 18.83 18.95 +0.04 69 1,119 +23 Hover/Click
Nov24 240501 18.65 18.65 18.64 18.65 unch 32 1,165 +12 Hover/Click
Dec24 240501 18.30 18.30 18.26 18.30 +0.10 36 1,019 +24 Hover/Click
Jan25 240501 18.10 18.10 18.10 18.10 unch 23 635 +8 Hover/Click
Feb25 240501 18.10 18.10 18.10 18.10 unch 23 644 +23 Hover/Click
Mar25 240501 18.10 18.10 18.10 18.10 unch 23 578 +12 Hover/Click
Apr25 240501 18.09 18.09 18.09 18.09 -0.01 0 384 +0 Hover/Click
May25 240501 18.09 18.09 18.09 18.09 unch 0 381 +0 Hover/Click
Total Volume and Open Interest 2,296 20,478 -4,744  
Cocoa(ICE) Weekly Monthly
May24 240501 9206 9206 8930 9183 -950 18 121 -25 Hover/Click
Jul24 240501 9283 9487 7930 8284 -999 24,973 54,370 -1,485 Hover/Click
Sep24 240501 8820 9029 7458 7777 -1028 10,399 32,986 +15 Hover/Click
Dec24 240501 8135 8351 6828 7165 -914 6,882 36,116 +26 Hover/Click
Mar25 240501 7475 7574 6175 6507 -822 4,675 15,109 +275 Hover/Click
May25 240501 7091 7268 5968 6278 -773 1,814 6,987 +335 Hover/Click
Jul25 240501 6951 7114 5864 6163 -750 1,108 4,988 +3 Hover/Click
Total Volume and Open Interest 50,881 152,039 -722  
Coffee "C"(ICE) Weekly Monthly
May24 240501 222.40 222.40 215.70 219.05 -1.60 18 369 -48 Hover/Click
Jul24 240501 214.65 218.00 212.75 216.00 -0.65 30,858 118,189 -2,253 Hover/Click
Sep24 240501 213.20 216.05 210.95 214.05 -0.75 13,154 57,533 +592 Hover/Click
Dec24 240501 211.70 213.90 209.20 212.00 -1.00 8,295 33,963 +296 Hover/Click
Mar25 240501 210.95 213.10 208.95 211.40 -1.15 2,562 12,398 +480 Hover/Click
May25 240501 208.80 211.60 208.40 210.35 -1.20 440 4,347 -25 Hover/Click
Total Volume and Open Interest 55,820 235,673 -878  
Orange Juice(ICE) Weekly Monthly
May24 240501 391.30 393.50 391.30 393.50 +11.25 41 54 -28 Hover/Click
Jul24 240501 364.60 372.50 360.35 370.00 +6.45 565 6,886 -32 Hover/Click
Sep24 240501 361.50 370.50 360.10 368.30 +6.80 79 984 +33 Hover/Click
Nov24 240501 367.55 367.55 367.55 367.55 +8.55 1 116 +1 Hover/Click
Jan25 240501 363.25 363.25 363.25 363.25 +5.95 1 47 +1 Hover/Click
Mar25 240501 357.15 357.15 357.15 357.15 +5.95 0 3 +0 Hover/Click
Total Volume and Open Interest 687 8,091 -25  
Sugar #11(ICE) Weekly Monthly
Jul24 240501 19.48 19.48 19.09 19.22 -0.19 48,666 360,790 +3,412 Hover/Click
Oct24 240501 19.54 19.54 19.13 19.25 -0.21 18,748 182,593 +1,519 Hover/Click
Mar25 240501 19.83 19.83 19.41 19.52 -0.21 11,333 113,094 -367 Hover/Click
May25 240501 19.18 19.18 18.80 18.93 -0.16 3,258 51,849 +461 Hover/Click
Jul25 240501 18.83 18.83 18.50 18.64 -0.10 2,528 35,851 +421 Hover/Click
Oct25 240501 18.99 18.99 18.56 18.70 -0.07 1,807 28,472 +302 Hover/Click
Mar26 240501 19.08 19.08 18.81 18.95 -0.04 573 12,584 -42 Hover/Click
May26 240501 18.50 18.50 18.33 18.47 -0.02 430 5,034 +42 Hover/Click
Jul26 240501 18.13 18.22 18.07 18.22 -0.01 258 5,408 +32 Hover/Click
Total Volume and Open Interest 88,055 800,460 -31,011  
London Cocoa(LCE) Weekly Monthly
May24 240501 8314 8730 7797 7808 -712 9,561 19,208 -13,448 Hover/Click
Jul24 240501 7746 8198 7222 7250 -679 14,785 39,429 -3,034 Hover/Click
Sep24 240501 7169 7590 6651 6683 -665 13,265 47,412 -818 Hover/Click
Dec24 240501 6516 6882 5990 6025 -602 9,061 45,830 -257 Hover/Click
Mar25 240501 5865 6140 5366 5403 -526 8,178 41,255 +1,057 Hover/Click
May25 240501 5516 5862 5122 5150 -528 4,358 14,540 +1,068 Hover/Click
Jul25 240501 5395 5689 4969 5003 -535 2,800 10,201 +177 Hover/Click
Total Volume and Open Interest 64,030 226,746 -14,690  
London Sugar(LCE) Weekly Monthly
Aug24 240501 568.90 572.50 565.00 568.30 -1.00 3,944 45,072 +72 Hover/Click
Oct24 240501 546.30 549.00 542.60 545.50 -1.00 850 16,755 +56 Hover/Click
Dec24 240501 537.30 539.80 532.60 535.40 -2.80 698 10,369 +75 Hover/Click
Mar25 240501 536.90 538.50 531.30 534.00 -3.40 328 9,641 +57 Hover/Click
May25 240501 535.30 536.90 530.20 532.80 -3.20 65 3,242 +10 Hover/Click
Total Volume and Open Interest 5,925 88,315 +281  
Cotton(ICE) Weekly Monthly
May24 240501 75.81 75.81 75.81 75.81 -2.11 9 2 -1 Hover/Click
Jul24 240501 78.52 78.52 76.05 76.51 -1.92 36,596 102,582 +1,676 Hover/Click
Oct24 240501 77.62 77.62 74.26 76.00 -1.26 29 183 +6 Hover/Click
Dec24 240501 76.91 76.99 75.15 75.17 -1.66 16,235 82,598 -230 Hover/Click
Mar25 240501 78.39 78.59 76.72 76.79 -1.70 3,132 12,426 +214 Hover/Click
May25 240501 79.67 79.75 78.14 78.17 -1.56 614 2,414 -4 Hover/Click
Total Volume and Open Interest 57,046 204,757 +1,671  
Crude Oil(NYM) Weekly Monthly
Jun24 240501 81.48 81.57 78.83 79.00 -2.93 400,680 374,052 -8,535 Hover/Click
Jul24 240501 80.86 80.90 78.28 78.44 -2.84 233,662 242,279 +6,274 Hover/Click
Aug24 240501 79.98 80.22 77.70 77.85 -2.76 131,590 130,741 +5,998 Hover/Click
Sep24 240501 79.38 79.51 77.07 77.22 -2.69 80,927 131,299 +349 Hover/Click
Oct24 240501 78.62 78.81 76.45 76.59 -2.62 20,895 79,708 +1,080 Hover/Click
Nov24 240501 77.96 78.18 75.89 76.01 -2.56 15,170 50,528 -630 Hover/Click
Dec24 240501 77.40 77.57 75.32 75.45 -2.50 61,135 184,868 -4,023 Hover/Click
Jan25 240501 76.82 76.96 74.80 74.91 -2.43 5,497 42,199 +30 Hover/Click
Feb25 240501 76.16 76.26 74.33 74.38 -2.39 1,387 31,790 +199 Hover/Click
Mar25 240501 75.60 75.73 73.78 73.89 -2.34 7,554 44,185 -57 Hover/Click
Apr25 240501 74.86 74.90 73.44 73.44 -2.31 973 25,835 +98 Hover/Click
May25 240501 74.66 74.70 72.98 73.02 -2.27 829 22,695 -154 Hover/Click
Jun25 240501 74.38 74.48 72.51 72.64 -2.23 11,839 97,975 +117 Hover/Click
Jul25 240501 73.50 73.50 72.23 72.23 -2.20 406 22,250 +123 Hover/Click
Aug25 240501 71.86 71.86 71.86 71.86 -2.14 425 14,521 +101 Hover/Click
Sep25 240501 71.51 71.51 71.51 71.51 -2.10 697 21,372 +119 Hover/Click
Total Volume and Open Interest 1,011,465 1,794,542 +3,288  
e-miNY Crude Oil(NYM)
Jun24 240501 81.475 81.550 78.825 79.000 -2.925 10,757 1,866 -173  
Jul24 240501 80.650 80.900 78.300 78.450 -2.825 870 186 -9  
Aug24 240501 79.700 79.900 77.800 77.850 -2.750 14 95 +8  
Sep24 240501 78.500 79.100 77.000 77.225 -2.675 1 85 +0  
Oct24 240501 78.175 78.300 76.600 76.600 -2.600 1 12 +1  
Nov24 240501 76.000 76.000 76.000 76.000 -2.575 2 9 +0  
Dec24 240501 77.500 77.500 75.425 75.450 -2.500 39 198 +10  
Jan25 240501 76.675 76.800 74.900 74.900 -2.450 15 3 +0  
Feb25 240501 74.375 74.375 74.375 74.375 -2.400 0 1 +0  
Mar25 240501 74.600 74.600 73.900 73.900 -2.350        
Total Volume and Open Interest 11,699 2,505 -163  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240501 252.20 253.10 244.58 245.19 -7.57 60,739 99,191 -273 Hover/Click
Jul24 240501 252.41 254.15 245.98 246.51 -7.35 33,380 49,136 +3,097 Hover/Click
Aug24 240501 253.30 254.96 247.29 247.73 -7.04 19,007 32,440 -588 Hover/Click
Sep24 240501 254.65 255.71 248.26 248.76 -6.85 15,508 44,359 -78 Hover/Click
Oct24 240501 255.06 256.27 249.04 249.49 -6.82 8,344 25,044 +957 Hover/Click
Nov24 240501 255.11 256.10 249.06 249.48 -6.79 7,589 23,797 +886 Hover/Click
Dec24 240501 254.41 255.38 248.51 248.93 -6.69 13,551 37,397 +778 Hover/Click
Jan25 240501 253.61 254.98 248.39 248.71 -6.60 2,144 12,416 +171 Hover/Click
Feb25 240501 252.67 253.41 247.49 247.80 -6.51 752 5,631 +99 Hover/Click
Mar25 240501 250.99 252.08 246.07 246.31 -6.41 614 6,502 +132 Hover/Click
Apr25 240501 248.51 249.32 244.14 244.29 -6.21 359 4,491 -22 Hover/Click
May25 240501 247.50 248.05 242.98 242.98 -6.07 337 1,716 -6 Hover/Click
Jun25 240501 245.30 247.28 241.69 241.93 -5.91 1,183 8,314 +343 Hover/Click
Jul25 240501 242.00 242.00 241.00 241.30 -5.76 160 852 +41 Hover/Click
Total Volume and Open Interest 164,087 362,277 +2,974  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240501 268.03 268.34 257.39 257.74 -11.38 84,439 147,947 +3,096 Hover/Click
Jul24 240501 264.18 264.56 254.20 254.51 -10.90 47,551 79,162 +1,776 Hover/Click
Aug24 240501 258.12 259.31 249.55 249.84 -10.26 18,187 36,857 +1,614 Hover/Click
Sep24 240501 251.91 253.12 243.85 244.17 -9.63 12,364 42,716 +416 Hover/Click
Oct24 240501 231.06 232.10 223.63 223.93 -8.90 5,880 24,112 +65 Hover/Click
Nov24 240501 223.83 225.26 217.13 217.42 -8.51 3,866 22,701 +832 Hover/Click
Dec24 240501 219.61 220.80 212.89 213.19 -8.22 5,344 28,801 +579 Hover/Click
Jan25 240501 217.49 218.23 210.64 210.91 -7.96 1,196 10,359 -155 Hover/Click
Feb25 240501 215.85 216.92 210.62 210.62 -7.81 555 2,288 -5 Hover/Click
Mar25 240501 217.21 218.79 212.07 212.07 -7.76 806 5,456 +117 Hover/Click
Total Volume and Open Interest 180,714 413,408 +1,042  
e-miNY RBOB Gasoline(NYM)
Jun24 240501 257.74 257.74 257.74 257.74 -11.38        
Jul24 240501 254.51 254.51 254.51 254.51 -10.90        
Aug24 240501 249.84 249.84 249.84 249.84 -10.26        
Sep24 240501 244.17 244.17 244.17 244.17 -9.63        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jun24 240501 1.954 1.970 1.913 1.932 -0.059 150,370 265,437 -6,021 Hover/Click
Jul24 240501 2.285 2.300 2.255 2.266 -0.053 80,033 260,336 +4,740 Hover/Click
Aug24 240501 2.409 2.424 2.380 2.391 -0.047 41,791 104,169 +3,793 Hover/Click
Sep24 240501 2.429 2.442 2.400 2.412 -0.046 43,023 156,840 +2,039 Hover/Click
Oct24 240501 2.545 2.552 2.512 2.523 -0.041 37,566 112,370 +1,587 Hover/Click
Nov24 240501 2.972 2.974 2.933 2.941 -0.040 16,934 60,161 +688 Hover/Click
Dec24 240501 3.520 3.524 3.470 3.482 -0.045 11,721 68,687 +1,019 Hover/Click
Jan25 240501 3.785 3.789 3.737 3.749 -0.043 12,491 87,354 -155 Hover/Click
Feb25 240501 3.619 3.619 3.573 3.587 -0.036 3,405 37,570 -755 Hover/Click
Mar25 240501 3.228 3.238 3.192 3.209 -0.034 6,307 83,013 +247 Hover/Click
Apr25 240501 3.030 3.032 2.987 3.003 -0.032 8,284 74,969 +420 Hover/Click
May25 240501 3.077 3.077 3.047 3.062 -0.030 3,182 30,614 -127 Hover/Click
Jun25 240501 3.262 3.262 3.236 3.251 -0.025 2,202 12,124 +270 Hover/Click
Jul25 240501 3.455 3.455 3.430 3.446 -0.023 1,144 21,060 +355 Hover/Click
Aug25 240501 3.478 3.504 3.478 3.492 -0.020 876 9,882 +64 Hover/Click
Sep25 240501 3.450 3.473 3.449 3.462 -0.018 922 9,262 +3 Hover/Click
Total Volume and Open Interest 431,567 1,559,471 +9,448  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240501 85.80 85.89 83.29 83.44 -2.89 418,504 624,770 -7,251 Hover/Click
Aug24 240501 85.10 85.20 82.66 82.79 -2.82 219,151 326,287 +7,275 Hover/Click
Sep24 240501 84.44 84.52 82.04 82.15 -2.76 134,294 236,850 +7,890 Hover/Click
Oct24 240501 83.77 83.85 81.43 81.53 -2.70 56,179 134,658 -2,865 Hover/Click
Nov24 240501 83.02 83.22 80.86 80.97 -2.64 30,913 101,917 +543 Hover/Click
Dec24 240501 82.50 82.63 80.30 80.41 -2.59 99,773 246,646 -4,876 Hover/Click
Jan25 240501 81.77 82.02 79.76 79.86 -2.54 10,138 61,742 +1,004 Hover/Click
Feb25 240501 81.23 81.45 79.23 79.34 -2.48 7,334 49,166 -168 Hover/Click
Mar25 240501 80.65 80.90 78.74 78.84 -2.43 10,970 47,524 +274 Hover/Click
Apr25 240501 80.24 80.34 78.29 78.38 -2.38 2,805 32,949 +474 Hover/Click
May25 240501 79.81 79.87 77.87 77.97 -2.34 2,227 31,693 +276 Hover/Click
Jun25 240501 79.51 79.57 77.52 77.62 -2.29 19,990 88,346 +2,679 Hover/Click
Jul25 240501 78.68 78.99 77.27 77.27 -2.25 2,535 16,828 +79 Hover/Click
Aug25 240501 76.93 76.93 76.93 76.93 -2.20 880 13,370 +90 Hover/Click
Total Volume and Open Interest 1,053,958 2,325,755 -81,849  
Gas Oil(ICE) Weekly Monthly
May24 240501 771.25 773.25 747.50 753.00 -21.00 47,111 82,225 -8,544 Hover/Click
Jun24 240501 773.50 775.75 750.50 756.25 -20.00 98,142 183,078 +904 Hover/Click
Jul24 240501 775.25 777.25 753.50 758.75 -19.25 50,646 110,357 -436 Hover/Click
Aug24 240501 776.50 778.25 755.00 760.25 -18.75 29,367 62,468 -869 Hover/Click
Sep24 240501 777.25 779.00 756.25 762.00 -18.50 33,226 83,210 -488 Hover/Click
Oct24 240501 778.50 780.50 758.50 764.00 -18.00 22,457 58,695 -623 Hover/Click
Nov24 240501 773.75 776.75 755.75 760.75 -18.00 13,335 41,846 +1,503 Hover/Click
Dec24 240501 766.75 769.75 748.75 754.25 -17.75 37,529 93,060 -1,886 Hover/Click
Jan25 240501 764.25 766.75 746.50 751.75 -17.25 5,157 25,602 -328 Hover/Click
Feb25 240501 761.25 763.00 743.75 749.00 -17.00 1,284 13,081 +4 Hover/Click
Total Volume and Open Interest 350,901 859,155 -8,479  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240501 81.41 81.53 78.84 79.00 -2.93 57,077 98,954 -12,328 Hover/Click
Jul24 240501 80.75 80.87 78.30 78.44 -2.84 100,559 77,846 -13,605 Hover/Click
Aug24 240501 80.10 80.13 77.72 77.85 -2.76 80,536 34,868 +2,464 Hover/Click
Sep24 240501 79.24 79.43 77.10 77.22 -2.69 64,683 60,393 +4,925 Hover/Click
Oct24 240501 78.53 78.73 76.49 76.59 -2.62 27,927 17,973 +1,680 Hover/Click
Nov24 240501 77.51 77.91 75.90 76.01 -2.56 10,579 15,065 -265 Hover/Click
Dec24 240501 77.24 77.30 75.35 75.45 -2.50 19,010 95,357 -245 Hover/Click
Jan25 240501 75.31 75.36 74.81 74.91 -2.43 1,295 11,061 +476 Hover/Click
Feb25 240501 74.79 74.79 74.38 74.38 -2.39 371 5,463 +70 Hover/Click
Mar25 240501 74.31 74.31 73.89 73.89 -2.35 1,280 8,403 +47 Hover/Click
Apr25 240501 73.44 73.44 73.44 73.44 -2.31 152 3,355 -12 Hover/Click
May25 240501 73.02 73.02 73.02 73.02 -2.27 119 3,369 +1 Hover/Click
Jun25 240501 73.05 73.06 72.64 72.64 -2.23 3,107 21,802 +310 Hover/Click
Jul25 240501 72.24 72.24 72.24 72.24 -2.19 36 4,093 +0 Hover/Click
Aug25 240501 71.86 71.86 71.86 71.86 -2.14 47 3,573 -40 Hover/Click
Sep25 240501 71.51 71.51 71.51 71.51 -2.10 47 6,346 +0 Hover/Click
Total Volume and Open Interest 370,472 567,663 -16,515  
US Dollar Index(ICE) Weekly Monthly
Jun24 240501 106.210 106.380 105.315 105.628 -0.472 17,345 48,112 +1,630 Hover/Click
Sep24 240501 105.860 106.015 104.935 105.238 -0.482 171 667 +99 Hover/Click
Dec24 240501 104.887 104.887 104.887 104.887 -0.483 0 5 +0 Hover/Click
Total Volume and Open Interest 17,516 48,784 +1,729  
Australian Dollar(CME) Weekly Monthly
Jun24 240501 64.84 65.50 64.75 65.42 +0.50 140,259 222,251 -565 Hover/Click
Sep24 240501 64.96 65.64 64.91 65.57 +0.50 120 680 +1 Hover/Click
Dec24 240501 65.69 65.69 65.04 65.69 +0.49 9 819 +5 Hover/Click
Total Volume and Open Interest 140,578 224,573 -491  
British Pound(CME) Weekly Monthly
Jun24 240501 124.96 125.54 124.69 125.49 +0.42 125,734 229,121 -2,967 Hover/Click
Sep24 240501 125.04 125.61 124.79 125.58 +0.42 76 3,242 -27 Hover/Click
Dec24 240501 125.68 125.68 124.90 125.68 +0.42 0 1,192 +0 Hover/Click
Total Volume and Open Interest 126,040 235,610 -2,863  
Canadian Dollar(CME) Weekly Monthly
Jun24 240501 72.64 73.04 72.61 72.99 +0.26 125,048 203,209 +1,548 Hover/Click
Sep24 240501 72.78 73.15 72.74 73.12 +0.27 542 4,776 +172 Hover/Click
Dec24 240501 72.90 73.30 72.89 73.26 +0.26 33 2,158 +32 Hover/Click
Mar25 240501 73.38 73.40 73.04 73.40 +0.25 0 371 +0 Hover/Click
Total Volume and Open Interest 125,734 211,555 +1,806  
Japanese Yen(CME) Weekly Monthly
Jun24 240501 63.84 65.79 63.72 64.07 +0.18 191,814 328,526 -9,976 Hover/Click
Sep24 240501 64.71 66.65 64.59 64.94 +0.18 494 2,073 -83 Hover/Click
Dec24 240501 65.54 67.20 65.53 65.81 +0.19 22 522 +4 Hover/Click
Total Volume and Open Interest 193,588 334,848 -10,343  
Swiss Franc(CME) Weekly Monthly
Jun24 240501 109.35 109.94 109.00 109.71 +0.33 53,023 98,359 +938 Hover/Click
Sep24 240501 110.50 111.07 110.15 110.87 +0.34 15 395 -4 Hover/Click
Dec24 240501 111.60 112.06 111.36 112.06 +0.34 5 90 +0 Hover/Click
Total Volume and Open Interest 53,049 98,926 +935  
EuroFX(CME) Weekly Monthly
Jun24 240501 106.88 107.54 106.70 107.49 +0.50 252,455 641,785 -562 Hover/Click
Sep24 240501 107.33 107.98 107.16 107.94 +0.50 780 4,221 +121 Hover/Click
Dec24 240501 107.81 108.43 107.66 108.43 +0.50 16 1,870 +2 Hover/Click
Total Volume and Open Interest 253,695 652,297 -540  
Mexican Peso(CME) Weekly Monthly
Jun24 240501 579.00 586.75 578.25 585.88 +6.00 64,047 249,029 +702 Hover/Click
Sep24 240501 577.50 578.25 570.38 577.50 +5.88 0 88 +0 Hover/Click
Total Volume and Open Interest 64,047 249,126 +702  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240501 58.8900 59.4000 58.7500 59.3500 +0.3700 39,944 58,720 +2,407 Hover/Click
Sep24 240501 58.9500 59.4400 58.7700 59.3500 +0.3700 10 76 +1 Hover/Click
Total Volume and Open Interest 39,955 58,811 +2,408  
Brazilian Real(CME) Weekly Monthly
Jun24 240501 191.80 194.20 191.75 193.50 +1.25 11,126 55,594 +740 Hover/Click
Jul24 240501 191.95 193.35 191.30 192.85 +1.10 9 7 +6  
Aug24 240501 190.85 190.85 190.85 190.85 -0.30        
Sep24 240501 190.30 190.30 190.30 190.30 -0.25       Hover/Click
Total Volume and Open Interest 11,135 55,601 -44,392  
Bitcoin RR(CME) Weekly Monthly
May24 240501 60345 61150 56910 57355 -2045 12,130 14,683 -61 Hover/Click
Jun24 240501 60885 61550 57285 57695 -2090 2,803 9,145 -529 Hover/Click
Jul24 240501 61590 62055 57765 58130 -2155 202 686 +58 Hover/Click
Aug24 240501 58555 62550 58190 58555 -2255 17 99 +12 Hover/Click
Sep24 240501 59740 62940 58655 58935 -2295 2 153 +2 Hover/Click
Total Volume and Open Interest 15,154 24,795 -518  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240501 113~300 115~060 113~220 115~010 +1~070 539,736 1,571,853 +13,263 Hover/Click
Sep24 240501 113~300 115~060 113~250 115~020 +1~070 997 2,013 +390 Hover/Click
Dec24 240501 114~160 115~020 114~160 115~020 +1~070 0 22 +0 Hover/Click
Total Volume and Open Interest 540,733 1,573,888 +13,653  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240501 107~145 108~065 107~125 108~035 +0~215 2,697,134 4,406,583 -44,953 Hover/Click
Sep24 240501 107~220 108~135 107~210 108~115 +0~220 8,577 8,809 +3,340 Hover/Click
Dec24 240501 108~260 108~260 108~260 108~260 +0~220 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240501 104~246 105~086 104~226 105~064 +0~146 1,699,696 6,006,174 +7,403 Hover/Click
Sep24 240501 105~072 105~182 105~020 105~164 +0~152 318 9,382 -53 Hover/Click
Dec24 240501 105~314 105~314 105~314 105~314 +0~152       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240501 101~107 101~174 101~097 101~163 +0~057 940,518 4,099,332 +13,014 Hover/Click
Sep24 240501 101~207 101~272 101~194 101~260 +0~067 317 3,971 +221 Hover/Click
Dec24 240501 102~065 102~065 102~065 102~065 +0~067       Hover/Click
Total Volume and Open Interest 940,835 4,103,303 +13,235  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240501 94.905 94.920 94.895 94.910 unch 72,018 281,479 -1,374  
Sep24 240501 95.055 95.075 95.040 95.060 -0.005 65,432 234,177 +2,063  
Dec24 240501 95.200 95.225 95.180 95.200 -0.015 85,477 341,272 -1,060  
Mar25 240501 95.335 95.355 95.310 95.325 -0.025 61,582 190,254 +3,303  
Jun25 240501 95.470 95.480 95.435 95.450 -0.030 48,835 177,761 +4,186  
Sep25 240501 95.590 95.605 95.560 95.565 -0.035 35,200 135,188 -684  
Dec25 240501 95.695 95.715 95.675 95.680 -0.035 57,952 197,642 +3,842  
Mar26 240501 95.795 95.810 95.765 95.775 -0.030 25,850 103,113 +2,586  
Jun26 240501 95.870 95.895 95.845 95.860 -0.025 27,737 72,912 +6,548  
Sep26 240501 95.940 95.965 95.915 95.930 -0.020 13,675 49,112 +42  
Dec26 240501 95.995 96.020 95.970 95.990 -0.015 19,263 57,940 -1,196  
Mar27 240501 96.040 96.070 96.020 96.040 -0.010 19,259 47,224 -5,382  
Jun27 240501 96.085 96.110 96.060 96.080 -0.010 10,100 40,032 -1,498  
Sep27 240501 96.110 96.135 96.085 96.105 -0.010 18,451 31,350 -126  
Dec27 240501 96.125 96.155 96.100 96.125 -0.005 20,780 42,623 +4,089  
Mar28 240501 96.140 96.170 96.120 96.140 -0.005 8,121 14,114 -218  
Jun28 240501 96.150 96.180 96.130 96.155 unch 5,454 10,422 +350  
Sep28 240501 96.155 96.190 96.140 96.165 unch 2,985 5,568 -130  
Total Volume and Open Interest 609,112 2,284,954 +11,572  
Ultra T-Bond(CBOT)
Jun24 240501 119~21 121~10 119~11 121~02 +1~16 443,495 1,639,493 +5,402  
Sep24 240501 119~28 121~08 119~14 121~02 +1~15 7 38 +1  
Dec24 240501 122~08 122~08 122~08 122~08 +1~15        
Total Volume and Open Interest 443,502 1,639,531 +5,403  
Ultra 10-Yr T-Note(CBOT)
Jun24 240501 110~085 111~040 110~045 111~005 +0~255 693,665 2,067,403 -90  
Sep24 240501 110~185 111~150 110~185 111~135 +0~235 9 11 +0  
Dec24 240501 111~245 111~245 111~245 111~245 +0~235        
Total Volume and Open Interest 693,674 2,067,414 -90  
30 Day Federal Funds(CBOT)
May24 240501 94.673 94.675 94.670 94.673 unch 96,274 406,595 -16,651  
Jun24 240501 94.685 94.685 94.680 94.685 unch 10,593 110,164 -1,542  
Jul24 240501 94.695 94.700 94.685 94.695 unch 80,951 330,471 -7,392  
Aug24 240501 94.730 94.750 94.715 94.745 +0.015 85,631 190,226 +315  
Sep24 240501 94.760 94.790 94.740 94.780 +0.020 9,694 46,167 -101  
Oct24 240501 94.805 94.845 94.780 94.835 +0.030 55,318 111,760 +9,345  
Total Volume and Open Interest 408,426 1,395,399 -469,174  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240501 144.49 144.49 144.23 144.31 -0.17 1,510 13,772 -574 Hover/Click
Sep24 240501 144.31 144.31 144.31 144.31 -0.17       Hover/Click
Dec24 240501 143.41 143.41 143.41 143.41 -0.17       Hover/Click
Total Volume and Open Interest 1,510 13,772 -574  
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 240501 95~20 95~31 95~13 95~21 -0~04 261,477 635,240 -2,110 Hover/Click
Sep24 240501 95~28 95~28 95~25 95~25 -0~04 0 335 +0 Hover/Click
Total Volume and Open Interest 261,477 635,575 -2,110  
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 240501 95.58 95.60 95.56 95.57 -0.02 37,068 259,013 -6,521  
Sep24 240501 95.52 95.55 95.46 95.48 -0.05 48,884 294,866 -2,216  
Dec24 240501 95.56 95.58 95.47 95.48 -0.08 36,495 260,713 -221  
Mar25 240501 95.63 95.65 95.54 95.55 -0.09 12,195 138,164 -377  
Jun25 240501 95.72 95.74 95.62 95.64 -0.09 11,411 109,148 -275  
Sep25 240501 95.81 95.83 95.71 95.72 -0.10 8,251 98,997 +696  
Dec25 240501 95.86 95.90 95.78 95.79 -0.09 6,949 100,649 -88  
Mar26 240501 95.90 95.92 95.81 95.82 -0.09 2,813 50,579 -384  
Jun26 240501 95.93 95.93 95.84 95.84 -0.08 200 4,914 +0  
Sep26 240501 95.92 95.92 95.83 95.83 -0.08 0 546 +0  
Total Volume and Open Interest 164,266 1,318,088 -9,386  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240501 95.56 95.58 95.47 95.48 -0.09 261,526 1,102,775 +2,671  
Sep24 240501 95.48 95.48 95.48 95.48 -0.09        
Total Volume and Open Interest 261,526 1,102,775 +2,671  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240501 95.97 95.99 95.87 95.89 -0.08 238,573 820,011 +12,384  
Sep24 240501 95.89 95.89 95.89 95.89 -0.08        
Total Volume and Open Interest 238,573 820,011 +12,384  
Gold(CMX) Weekly Monthly
Jun24 240501 2298.2 2339.5 2291.7 2311.0 +8.1 229,064 398,672 -6,682 Hover/Click
Aug24 240501 2319.9 2360.7 2313.9 2332.9 +8.2 13,495 76,948 +2,942 Hover/Click
Oct24 240501 2346.0 2382.0 2337.0 2354.9 +8.4 1,462 13,028 +7 Hover/Click
Dec24 240501 2365.3 2405.3 2358.9 2377.4 +8.4 2,418 22,785 -190 Hover/Click
Feb25 240501 2382.8 2424.0 2382.8 2399.8 +8.2 751 2,938 -8 Hover/Click
Apr25 240501 2420.3 2445.5 2400.8 2419.6 +8.3 230 1,987 +18 Hover/Click
Jun25 240501 2429.1 2439.8 2429.1 2439.8 +8.3 7 1,223 +2 Hover/Click
Aug25 240501 2459.0 2459.0 2459.0 2459.0 +8.3 0 23 +0 Hover/Click
Oct25 240501 2477.5 2477.5 2477.5 2477.5 +8.4 5 27 +5 Hover/Click
Dec25 240501 2478.0 2496.0 2478.0 2496.0 +8.4 62 1,847 +47 Hover/Click
Feb26 240501 2518.2 2518.2 2518.2 2518.2 +8.4       Hover/Click
Total Volume and Open Interest 247,763 519,791 -5,061  
Silver(CMX) Weekly Monthly
May24 240501 2628.5 2694.5 2628.5 2648.9 +9.8 1,881 2,675 -2,953 Hover/Click
Jul24 240501 2655.0 2725.0 2652.0 2674.8 +9.4 87,795 135,729 -1,635 Hover/Click
Sep24 240501 2690.5 2753.0 2684.0 2702.8 +9.3 2,747 12,261 +585 Hover/Click
Dec24 240501 2739.0 2787.5 2730.0 2742.6 +9.1 2,060 12,138 +280 Hover/Click
Mar25 240501 2781.5 2825.0 2770.0 2782.2 +8.8 65 1,511 +5 Hover/Click
May25 240501 2808.0 2808.0 2808.0 2808.0 +8.6 6 105 +5 Hover/Click
Jul25 240501 2833.8 2833.8 2833.8 2833.8 +8.3 0 33 +0 Hover/Click
Total Volume and Open Interest 96,025 166,315 -3,424  
Platinum(NYMEX) Weekly Monthly
Jul24 240501 947.7 968.3 942.2 954.9 +6.7 30,285 67,010 -2,421 Hover/Click
Oct24 240501 957.0 978.5 955.0 966.2 +6.2 1,088 11,207 +182 Hover/Click
Jan25 240501 968.0 987.7 962.9 976.1 +5.9 227 1,340 -21 Hover/Click
Apr25 240501 973.8 996.6 973.0 985.5 +5.9 70 82 -1 Hover/Click
Total Volume and Open Interest 31,735 80,142 -2,343  
Palladium(NYMEX) Weekly Monthly
Jun24 240501 952.50 964.00 939.00 948.60 -4.20 5,295 21,470 +449 Hover/Click
Sep24 240501 956.00 970.50 949.50 956.90 -3.90 441 2,148 +179 Hover/Click
Dec24 240501 962.50 965.50 962.50 965.50 -2.80 0 8 +0 Hover/Click
Total Volume and Open Interest 5,736 23,638 +628  
Copper(CMX) Weekly Monthly
May24 240501 454.05 459.85 451.35 455.25 -1.20 2,062 5,300 -832 Hover/Click
Jul24 240501 454.10 459.75 451.25 454.60 -1.85 108,240 183,104 -5,125 Hover/Click
Sep24 240501 455.50 460.95 453.20 456.00 -2.20 15,110 50,978 +1,500 Hover/Click
Dec24 240501 457.45 462.45 455.35 457.80 -2.45 6,881 38,355 -164 Hover/Click
Mar25 240501 457.55 462.40 456.50 458.35 -2.50 1,237 6,281 +525 Hover/Click
Total Volume and Open Interest 135,596 293,492 -3,927  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240501 37923 38527 37866 38069 +76 146,966 89,471 +1,036 Hover/Click
Sep24 240501 38367 38897 38245 38446 +75 84 471 +18 Hover/Click
Dec24 240501 38488 38893 38488 38488 +98 0 15 +0 Hover/Click
Mar25 240501 38709 39037 38709 38709 +104 0 3 +0 Hover/Click
Total Volume and Open Interest 147,050 89,960 +1,054  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240501 37950 38525 37866 38069 +76 98,160 17,248 +461 Hover/Click
Sep24 240501 38371 38897 38242 38446 +75 323 552 -30 Hover/Click
Dec24 240501 38488 38877 38488 38488 +98 0 8 +0 Hover/Click
Mar25 240501 38709 39055 38709 38709 +104 0 1 +0 Hover/Click
Total Volume and Open Interest 98,483 17,809 +431  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240501 5050.00 5126.75 5037.75 5046.50 -20.50 1,675,335 1,976,846 -9,684 Hover/Click
Sep24 240501 5109.25 5182.50 5094.75 5102.75 -21.25 2,324 24,705 +879 Hover/Click
Dec24 240501 5170.00 5237.25 5152.00 5158.00 -22.25 437 3,611 -88 Hover/Click
Mar25 240501 5213.75 5271.00 5213.75 5213.75 -22.00 4 280 +1 Hover/Click
Total Volume and Open Interest 1,678,103 2,006,204 -8,890  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240501 5050.25 5126.25 5037.75 5046.50 -20.50 1,026,242 252,357 +325 Hover/Click
Sep24 240501 5108.25 5182.50 5094.50 5102.75 -21.25 2,254 3,257 +635 Hover/Click
Dec24 240501 5166.75 5236.00 5151.00 5158.00 -22.25 55 311 +19 Hover/Click
Mar25 240501 5213.75 5271.75 5213.75 5213.75 -22.00 0 25 +0 Hover/Click
Total Volume and Open Interest 1,028,551 255,956 +979  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240501 17462.50 17793.25 17399.25 17438.25 -133.00 677,704 249,912 +2,871 Hover/Click
Sep24 240501 17694.00 18009.25 17619.25 17656.25 -135.25 753 3,072 +40 Hover/Click
Dec24 240501 17930.50 18211.75 17843.50 17868.50 -135.00 35 161 -7 Hover/Click
Total Volume and Open Interest 678,492 253,154 +2,904  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240501 17471.50 17791.75 17399.00 17438.25 -133.00 1,410,128 84,686 +15,767 Hover/Click
Sep24 240501 17702.75 18010.50 17619.25 17656.25 -135.25 3,837 2,975 +180 Hover/Click
Dec24 240501 17913.00 18218.50 17841.25 17868.50 -135.00 68 375 -2 Hover/Click
Total Volume and Open Interest 1,414,033 88,075 +15,945  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240501 2875.10 2927.70 2862.10 2879.40 +2.20 13,841 34,958 +185 Hover/Click
Sep24 240501 2898.90 2938.20 2898.90 2898.90 +3.90 0 2 +0 Hover/Click
Dec24 240501 2920.30 2920.30 2920.30 2920.30 +3.90       Hover/Click
Total Volume and Open Interest 13,841 34,960 +185  
Volatility Index(CBOE)
May24 240501 15.85 16.15 14.99 15.71 +0.05 99,980 157,353 +2,339  
Jun24 240501 16.10 16.37 15.45 16.08 +0.13 61,641 91,032 +277  
Jul24 240501 16.60 16.86 16.12 16.69 +0.19 16,909 44,189 +127  
Aug24 240501 17.03 17.25 16.60 17.15 +0.25 10,371 28,104 +740  
Total Volume and Open Interest 205,474 373,201 +4,932  
S & P 600(CME)
Jun24 240501 1279.50 1303.30 1279.50 1279.50 +4.30 0 587 +0  
Sep24 240501 1294.00 1294.00 1294.00 1294.00 +4.60        
Total Volume and Open Interest 0 587 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240501 1982.70 2031.30 1972.10 1989.70 +4.10 194,515 479,836 +5,139 Hover/Click
Sep24 240501 2005.80 2051.40 1993.70 2010.60 +4.00 120 999 +6 Hover/Click
Dec24 240501 2031.20 2031.20 2031.20 2031.20 +6.40       Hover/Click
Total Volume and Open Interest 194,635 480,835 +5,145  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240501 1982.80 2031.30 1972.10 1989.70 +4.10 58,990 26,798 +1,379 Hover/Click
Sep24 240501 2003.60 2051.60 1993.50 2010.60 +4.00 450 2,710 +79 Hover/Click
Dec24 240501 2031.20 2031.20 2031.20 2031.20 +6.40 0 14 +0 Hover/Click
Total Volume and Open Interest 59,440 29,543 +1,458  
Nikkei 225(CME)
Jun24 240501 38130 38520 37775 37980 -210 9,242 16,128 +664  
Sep24 240501 38165 38545 37865 38020 -220 0 42 +0  
Total Volume and Open Interest 9,242 16,170 +664  
Nikkei 225(SGX) Weekly Monthly
Jun24 240501 38455 38590 38040 38190 -290 39,082 104,589 -493  
Sep24 240501 38140 38140 38140 38140 -290 3 444 +1  
Dec24 240501 37920 37920 37920 37920 -290 0 4,737 +0  
Total Volume and Open Interest 39,089 112,969 -492  
Nikkei 225 Mini(JPX)
Jun24 240501 38490 38590 38040 38210 -260 1,634,480 520,364 +102,022  
Sep24 240501 38450 38550 38015 38210 -220 45,241 15,511 +1,483  
Dec24 240501 38225 38325 37785 37950 -260 4,195 6,169 +487  
Total Volume and Open Interest 1,758,075 619,729 +107,457  
Nikkei 225(JPX)
Jun24 240501 38490 38590 38040 38210 -260 100,133 220,532 +10,202  
Sep24 240501 38450 38510 38010 38210 -220 470 8,330 +86  
Dec24 240501 38320 38320 37940 37950 -260 19 42,677 +8  
Total Volume and Open Interest 100,646 293,091 +10,292  
Nikkei 225(CME) Yen
Jun24 240501 38070 38500 37745 37965 -200 29,786 46,530 -992  
Sep24 240501 38340 38435 37770 37940 -200 2 15 +0  
Dec24 240501 38005 38005 38005 38005 -220        
Total Volume and Open Interest 29,788 46,547 -992  
Nikkei 225(CME) e-Mini Yen
Jun24 240501 37965 37965 37965 37965 -200 0 1 +0  
Sep24 240501 37940 37940 37940 37940 -200        
Dec24 240501 38005 38005 38005 38005 -220        
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
May24 240430 17679 17846 17595 17719 +38 142,275 124,974 +1,994  
Jun24 240430 17623 17776 17545 17655 +43 941 8,587 +498  
Jul24 240430 17600 17600 17559 17559 +59 0 11 +0  
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 240501 8153.00 8191.50 8109.00 8132.50 -26.00 99,437 553,072 +1,856  
Sep24 240501 8193.00 8193.00 8164.50 8164.50 -26.50 6 153 +3  
Dec24 240501 8219.50 8219.50 8219.50 8219.50 -26.50 0 175 +0  
Total Volume and Open Interest 99,443 553,400 +1,859  
SPI 200(SFE) Weekly Monthly
Jun24 240501 7687.0 7696.0 7572.0 7577.0 -108.0 39,998 259,476 -1,993  
Sep24 240501 7554.0 7554.0 7554.0 7554.0 -108.0 0 48 +0  
Dec24 240501 7537.0 7537.0 7537.0 7537.0 -108.0 0 44 +0  
Total Volume and Open Interest 39,998 259,658 -1,993  
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 240501 580.50 582.85 572.35 573.05 -13.40 43 522 +3  
Jun24 240501 581.25 582.90 573.25 573.25 -13.20        
Jul24 240501 575.75 575.75 575.75 575.75 -8.20        
Total Volume and Open Interest 43 522 +3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!