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 58,269 7,139 -33,211 Hover/Click
Jul24 240501 1161.00 1171.50 1156.25 1170.25 +7.25 173,726 378,697 +10,387 Hover/Click
Aug24 240501 1163.00 1173.00 1159.00 1171.75 +6.25 14,274 33,078 +1,224 Hover/Click
Sep24 240501 1154.00 1162.75 1151.00 1161.25 +4.50 8,856 26,279 +655 Hover/Click
Nov24 240501 1156.50 1166.00 1153.75 1165.00 +5.50 38,085 178,645 +996 Hover/Click
Jan25 240501 1170.00 1178.00 1165.75 1177.00 +5.75 8,504 27,230 +313 Hover/Click
Mar25 240501 1169.00 1178.00 1166.50 1177.50 +5.75 5,862 46,622 +505 Hover/Click
May25 240501 1173.75 1182.50 1172.00 1181.75 +5.00 1,195 13,765 +31 Hover/Click
Jul25 240501 1179.00 1188.50 1178.25 1188.50 +5.25 279 6,661 -37 Hover/Click
Aug25 240501 1182.00 1182.00 1182.00 1182.00 +5.50 0 55 +0 Hover/Click
Sep25 240501 1162.75 1162.75 1162.75 1162.75 +5.50 0 92 +0 Hover/Click
Nov25 240501 1149.00 1155.75 1149.00 1155.50 +5.25 143 6,160 +67 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 309,193 724,747 -19,070  
Soybean Meal(CBOT) Weekly Monthly
May24 240501 342.90 343.20 339.10 342.60 -3.70 24,612 5,125 -12,110 Hover/Click
Jul24 240501 347.50 350.00 344.70 349.00 -2.90 127,975 270,324 +6,537 Hover/Click
Aug24 240501 348.20 350.60 346.00 349.80 -2.50 17,922 31,154 +2,391 Hover/Click
Sep24 240501 348.00 350.50 346.90 349.80 -2.50 10,661 25,705 -142 Hover/Click
Oct24 240501 348.70 350.90 347.30 350.20 -2.10 6,681 19,446 +59 Hover/Click
Dec24 240501 352.00 354.30 350.40 353.60 -1.40 24,993 69,395 +787 Hover/Click
Jan25 240501 352.40 355.50 351.80 354.60 -1.50 2,595 11,095 -27 Hover/Click
Mar25 240501 351.50 354.70 351.10 354.00 -1.30 1,006 8,107 +24 Hover/Click
May25 240501 352.00 354.90 351.10 354.50 -0.90 237 3,235 +25 Hover/Click
Jul25 240501 355.00 356.60 354.80 356.30 -0.70 76 2,427 -9 Hover/Click
Total Volume and Open Interest 216,765 447,784 -2,465  
Soybean Oil(CBOT) Weekly Monthly
May24 240501 42.53 42.71 42.40 42.57 +0.28 26,496 4,488 -10,634 Hover/Click
Jul24 240501 43.13 43.75 42.94 43.26 +0.25 103,344 272,895 +7,242 Hover/Click
Aug24 240501 43.45 44.02 43.25 43.54 +0.22 15,641 56,231 +1,995 Hover/Click
Sep24 240501 43.83 44.20 43.52 43.77 +0.20 7,720 37,207 +1,366 Hover/Click
Oct24 240501 44.02 44.30 43.67 43.92 +0.21 3,255 24,745 +329 Hover/Click
Dec24 240501 44.35 44.66 44.03 44.26 +0.20 17,023 114,545 +537 Hover/Click
Jan25 240501 44.42 44.84 44.28 44.51 +0.21 1,917 18,276 +244 Hover/Click
Mar25 240501 44.89 45.10 44.56 44.81 +0.20 1,831 11,483 +550 Hover/Click
May25 240501 44.99 45.39 44.86 45.08 +0.16 780 3,876 +202 Hover/Click
Jul25 240501 45.16 45.55 45.16 45.30 +0.18 374 2,362 +79 Hover/Click
Total Volume and Open Interest 178,628 550,673 +1,959  
Canola(WCE) Weekly Monthly
May24 240501 611.7 611.7 611.7 611.7 +7.9 2,215 602 -1,500 Hover/Click
Jul24 240501 619.0 629.0 613.7 625.7 +7.7 28,430 161,409 +1,534 Hover/Click
Nov24 240501 632.8 645.7 631.0 642.6 +7.6 9,794 64,530 -1,018 Hover/Click
Jan25 240501 641.9 654.3 640.0 651.5 +7.7 1,236 9,429 +226 Hover/Click
Mar25 240501 647.9 658.6 646.5 656.8 +7.6 304 1,326 +227 Hover/Click
May25 240501 654.6 662.4 654.6 660.2 +7.8 11 401 +0 Hover/Click
Total Volume and Open Interest 41,990 237,746 -531  
Corn(CBOT) Weekly Monthly
May24 240501 440.00 444.25 437.25 443.25 +3.75 117,196 17,713 -56,737 Hover/Click
Jul24 240501 446.75 451.50 443.75 450.75 +4.00 211,471 697,341 +10,710 Hover/Click
Sep24 240501 455.75 460.00 452.00 459.00 +3.25 24,179 220,130 +1,732 Hover/Click
Dec24 240501 469.25 473.50 466.00 472.75 +3.25 41,939 360,857 +1,276 Hover/Click
Mar25 240501 483.00 487.00 479.75 486.50 +3.00 4,512 51,107 +460 Hover/Click
May25 240501 492.00 495.50 488.50 495.00 +2.50 2,776 12,259 +97 Hover/Click
Jul25 240501 498.00 501.75 494.75 501.25 +2.25 7,018 26,310 +2,597 Hover/Click
Sep25 240501 478.75 482.75 477.25 482.75 +2.00 111 3,027 +28 Hover/Click
Dec25 240501 483.75 487.25 481.50 486.50 +1.75 752 26,165 -12 Hover/Click
Mar26 240501 494.50 496.00 494.25 496.00 +1.75 40 698 +15 Hover/Click
Total Volume and Open Interest 410,084 1,417,438 -39,764  
Wheat(CBOT) Weekly Monthly
May24 240501 580.25 582.25 579.00 581.50 -3.50 17,080 2,494 -7,663 Hover/Click
Jul24 240501 604.25 608.75 593.50 599.25 -4.00 100,118 210,057 +602 Hover/Click
Sep24 240501 622.75 627.25 614.00 619.00 -3.25 28,081 64,295 +3,600 Hover/Click
Dec24 240501 649.00 653.00 641.50 645.75 -3.00 21,947 68,231 +998 Hover/Click
Mar25 240501 670.00 673.75 663.75 667.25 -2.75 4,974 10,953 +472 Hover/Click
May25 240501 681.50 682.75 676.00 679.50 -1.50 958 3,522 +49 Hover/Click
Total Volume and Open Interest 174,092 363,021 -1,606  
Wheat(KCBT) Weekly Monthly
May24 240501 619.50 628.00 617.00 625.50 +2.75 5,156 195 -3,253 Hover/Click
Jul24 240501 634.25 636.75 622.75 625.00 -10.25 56,146 140,188 -1,693 Hover/Click
Sep24 240501 646.75 649.25 636.00 638.50 -9.50 19,083 48,841 -118 Hover/Click
Dec24 240501 666.25 670.00 657.75 659.50 -9.25 12,554 37,120 +255 Hover/Click
Mar25 240501 683.25 683.75 673.50 675.50 -8.25 1,963 5,151 +85 Hover/Click
May25 240501 688.00 689.25 680.50 682.50 -6.75 397 1,466 -6 Hover/Click
Jul25 240501 678.50 678.50 673.00 675.25 -4.50 296 765 +44 Hover/Click
Total Volume and Open Interest 95,678 233,917 -4,665  
Wheat(MGE) Weekly Monthly
May24 240501 707.75 707.75 702.50 702.50 -7.75 2,987 107 -2,445 Hover/Click
Jul24 240501 701.50 704.75 698.50 702.25 -2.00 11,767 34,047 -1,395 Hover/Click
Sep24 240501 708.00 710.25 704.00 707.75 -2.00 2,383 9,700 -47 Hover/Click
Dec24 240501 719.50 722.25 716.25 719.25 -3.00 529 6,648 +103 Hover/Click
Mar25 240501 730.00 731.50 728.00 730.00 -2.00 224 921 +116 Hover/Click
May25 240501 733.25 733.25 733.25 733.25 +1.00 2 101 +1 Hover/Click
Total Volume and Open Interest 17,892 51,597 -3,667  
Oats(CBOT) Weekly Monthly
May24 240501 379.00 379.00 379.00 379.00 +8.00 233 23 -110 Hover/Click
Jul24 240501 369.00 377.75 367.75 377.50 +8.00 1,232 2,945 -53 Hover/Click
Sep24 240501 360.00 371.75 360.00 371.75 +10.75 5 32 +3 Hover/Click
Dec24 240501 368.00 368.00 366.00 367.75 +4.25 32 604 +4 Hover/Click
Total Volume and Open Interest 1,504 3,609 -155  
Rough Rice(CBOT) Weekly Monthly
May24 240501 19.08 19.17 18.97 18.97 +0.08 324 520 -147 Hover/Click
Jul24 240501 19.28 19.55 19.15 19.25 -0.03 931 5,074 +253 Hover/Click
Sep24 240501 15.20 15.27 15.17 15.20 unch 129 3,008 +95 Hover/Click
Nov24 240501 15.33 15.34 15.32 15.32 unch 7 160 +6 Hover/Click
Total Volume and Open Interest 1,392 8,834 +208  
Live Cattle(CME) Weekly Monthly
Jun24 240501 175.600 176.850 172.700 173.850 -1.135 22,100 106,415 -1,207 Hover/Click
Aug24 240501 173.380 174.200 170.080 171.100 -2.000 11,517 70,782 +1,150 Hover/Click
Oct24 240501 177.235 178.000 173.880 174.850 -2.200 7,474 44,220 +183 Hover/Click
Dec24 240501 181.935 182.500 178.600 179.500 -2.300 3,883 30,037 +377 Hover/Click
Feb25 240501 185.630 186.150 182.435 183.350 -2.300 1,318 11,452 +19 Hover/Click
Apr25 240501 188.050 188.485 185.000 185.785 -2.265 356 7,491 +79 Hover/Click
Total Volume and Open Interest 47,398 275,436 +239  
Feeder Cattle(CME) Weekly Monthly
May24 240501 244.250 245.450 240.000 241.435 -3.145 1,726 8,400 -265 Hover/Click
Aug24 240501 255.185 256.435 250.285 251.750 -3.750 5,481 21,765 +63 Hover/Click
Sep24 240501 256.050 257.480 251.300 252.600 -3.880 1,699 6,218 +155 Hover/Click
Oct24 240501 256.450 257.730 251.450 252.650 -4.035 1,193 5,217 -39 Hover/Click
Nov24 240501 255.735 256.950 250.785 251.900 -4.035 357 3,647 +30 Hover/Click
Jan25 240501 251.650 254.250 248.150 249.130 -4.170 125 2,496 +26 Hover/Click
Mar25 240501 252.130 252.130 247.785 248.050 -3.830 30 263 +6 Hover/Click
Total Volume and Open Interest 10,621 48,028 -17  
Lean Hogs(CME) Weekly Monthly
May24 240501 94.400 94.500 92.800 93.030 -1.120 1,083 5,032 -456  
Jun24 240501 102.630 103.530 100.330 100.430 -2.050 28,292 96,612 -2,114 Hover/Click
Jul24 240501 105.630 106.380 103.550 103.630 -1.800 13,290 49,701 -30 Hover/Click
Aug24 240501 103.950 104.350 101.980 102.150 -1.250 6,620 41,996 +32 Hover/Click
Oct24 240501 85.900 86.100 84.180 84.400 -1.200 3,392 55,326 +111 Hover/Click
Dec24 240501 77.200 77.330 75.700 75.950 -1.250 2,559 38,111 +48 Hover/Click
Feb25 240501 80.500 80.700 79.180 79.550 -1.200 991 8,643 +209 Hover/Click
Apr25 240501 84.330 84.450 83.100 83.430 -1.020 121 3,640 +13 Hover/Click
Total Volume and Open Interest 56,373 300,710 -2,190  
Class III Milk(CME) Weekly Monthly
May24 240501 18.36 18.37 18.16 18.35 -0.03 421 4,395 +40 Hover/Click
Jun24 240501 18.66 18.70 18.42 18.54 -0.12 453 3,997 +69 Hover/Click
Jul24 240501 18.92 18.95 18.75 18.83 -0.07 168 2,363 +62 Hover/Click
Aug24 240501 19.00 19.05 18.77 18.90 -0.08 78 1,488 +15 Hover/Click
Sep24 240501 19.10 19.10 18.93 19.05 unch 17 1,293 -3 Hover/Click
Oct24 240501 18.90 18.95 18.83 18.95 +0.04 6 1,096 +0 Hover/Click
Nov24 240501 18.65 18.65 18.65 18.65 unch 3 1,153 -2 Hover/Click
Dec24 240501 18.30 18.30 18.30 18.30 +0.10 4 995 -2 Hover/Click
Jan25 240501 18.10 18.10 18.10 18.10 unch 0 627 +0 Hover/Click
Feb25 240501 18.10 18.10 18.10 18.10 unch 0 621 +0 Hover/Click
Mar25 240501 18.10 18.10 18.10 18.10 unch 0 566 +0 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 1,156 25,222 +176  
Cocoa(ICE) Weekly Monthly
May24 240501 9206 9206 8930 9183 -950 30 146 -1 Hover/Click
Jul24 240501 9283 9487 7930 8284 -999 25,246 55,855 -1,715 Hover/Click
Sep24 240501 8820 9029 7458 7777 -1028 11,417 32,971 -853 Hover/Click
Dec24 240501 8135 8351 6828 7165 -914 7,306 36,090 +455 Hover/Click
Mar25 240501 7475 7574 6175 6507 -822 3,055 14,834 -137 Hover/Click
May25 240501 7091 7268 5968 6278 -773 2,310 6,652 +410 Hover/Click
Jul25 240501 6951 7114 5864 6163 -750 734 4,985 +68 Hover/Click
Total Volume and Open Interest 50,671 152,761 -1,669  
Coffee "C"(ICE) Weekly Monthly
May24 240501 222.40 222.40 215.70 219.05 -1.60 20 417 -36 Hover/Click
Jul24 240501 214.65 218.00 212.75 216.00 -0.65 15,413 120,442 +918 Hover/Click
Sep24 240501 213.20 216.05 210.95 214.05 -0.75 6,627 56,941 +611 Hover/Click
Dec24 240501 211.70 213.90 209.20 212.00 -1.00 5,470 33,667 -181 Hover/Click
Mar25 240501 210.95 213.10 208.95 211.40 -1.15 1,248 11,918 -45 Hover/Click
May25 240501 208.80 211.60 208.40 210.35 -1.20 142 4,372 +3 Hover/Click
Total Volume and Open Interest 29,021 236,551 +1,304  
Orange Juice(ICE) Weekly Monthly
May24 240501 391.30 393.50 391.30 393.50 +11.25 107 82 -91 Hover/Click
Jul24 240501 364.60 372.50 360.35 370.00 +6.45 612 6,918 +31 Hover/Click
Sep24 240501 361.50 370.50 360.10 368.30 +6.80 48 951 +21 Hover/Click
Nov24 240501 367.55 367.55 367.55 367.55 +8.55 0 115 +0 Hover/Click
Jan25 240501 363.25 363.25 363.25 363.25 +5.95 4 46 +0 Hover/Click
Mar25 240501 357.15 357.15 357.15 357.15 +5.95 0 3 +0 Hover/Click
Total Volume and Open Interest 771 8,116 -39  
Sugar #11(ICE) Weekly Monthly
Jul24 240501 19.48 19.48 19.09 19.22 -0.19 74,965 357,378 +6,454 Hover/Click
Oct24 240501 19.54 19.54 19.13 19.25 -0.21 30,524 181,074 -1,066 Hover/Click
Mar25 240501 19.83 19.83 19.41 19.52 -0.21 16,330 113,461 +1,345 Hover/Click
May25 240501 19.18 19.18 18.80 18.93 -0.16 6,456 51,388 +50 Hover/Click
Jul25 240501 18.83 18.83 18.50 18.64 -0.10 4,604 35,430 +1,009 Hover/Click
Oct25 240501 18.99 18.99 18.56 18.70 -0.07 2,411 28,170 +370 Hover/Click
Mar26 240501 19.08 19.08 18.81 18.95 -0.04 1,100 12,626 +133 Hover/Click
May26 240501 18.50 18.50 18.33 18.47 -0.02 352 4,992 +11 Hover/Click
Total Volume and Open Interest 154,480 831,471 -2,376  
London Cocoa(LCE) Weekly Monthly
May24 240501 1760 2176 1243 1254 -712 3,980 32,656 -1,245 Hover/Click
Jul24 240501 1192 1644 668 696 -679 11,471 42,463 +978 Hover/Click
Sep24 240501 615 1036 97 129 -665 8,341 48,230 -978 Hover/Click
Dec24 240501 6516 328 5990 6025 +5952 7,524 46,087 -600 Hover/Click
Mar25 240501 5865 6140 5366 5403 -526 6,743 40,198 -700 Hover/Click
May25 240501 5516 5862 5122 5150 -528 2,316 13,472 +132 Hover/Click
Jul25 240501 5395 5689 4969 5003 -535 1,725 10,024 +618 Hover/Click
Total Volume and Open Interest 43,084 241,436 -1,461  
London Sugar(LCE) Weekly Monthly
Aug24 240501 568.90 572.50 565.00 568.30 -1.00 7,778 45,000 +1,080 Hover/Click
Oct24 240501 546.30 549.00 542.60 545.50 -1.00 1,509 16,699 -216 Hover/Click
Dec24 240501 537.30 539.80 532.60 535.40 -2.80 1,105 10,294 +153 Hover/Click
Mar25 240501 536.90 538.50 531.30 534.00 -3.40 317 9,584 -22 Hover/Click
May25 240501 535.30 536.90 530.20 532.80 -3.20 38 3,232 +3 Hover/Click
Total Volume and Open Interest 10,771 88,034 +1,003  
Cotton(ICE) Weekly Monthly
May24 240501 75.81 75.81 75.81 75.81 -2.11 2 3 -200 Hover/Click
Jul24 240501 78.52 78.52 76.05 76.51 -1.92 20,430 100,906 -1,243 Hover/Click
Oct24 240501 77.62 77.62 74.26 76.00 -1.26 2 177 +1 Hover/Click
Dec24 240501 76.91 76.99 75.15 75.17 -1.66 8,388 82,828 +922 Hover/Click
Mar25 240501 78.39 78.59 76.72 76.79 -1.70 1,210 12,212 +126 Hover/Click
May25 240501 79.67 79.75 78.14 78.17 -1.56 321 2,418 +64 Hover/Click
Total Volume and Open Interest 30,813 203,086 -156  
Crude Oil(NYM) Weekly Monthly
Jun24 240501 81.48 81.57 78.83 79.00 -2.93 336,984 382,587 -16,269 Hover/Click
Jul24 240501 80.86 80.90 78.28 78.44 -2.84 170,810 236,005 -7,089 Hover/Click
Aug24 240501 79.98 80.22 77.70 77.85 -2.76 75,349 124,743 +3,275 Hover/Click
Sep24 240501 79.38 79.51 77.07 77.22 -2.69 60,814 130,950 -3,341 Hover/Click
Oct24 240501 78.62 78.81 76.45 76.59 -2.62 20,010 78,628 +1,939 Hover/Click
Nov24 240501 77.96 78.18 75.89 76.01 -2.56 13,327 51,158 -118 Hover/Click
Dec24 240501 77.40 77.57 75.32 75.45 -2.50 53,003 188,891 +2,226 Hover/Click
Jan25 240501 76.82 76.93 74.80 74.91 -2.43 5,802 42,169 -619 Hover/Click
Feb25 240501 76.16 76.26 74.33 74.38 -2.39 2,117 31,591 +225 Hover/Click
Mar25 240501 75.60 75.73 73.78 73.89 -2.34 4,207 44,242 -397 Hover/Click
Apr25 240501 74.86 74.90 73.44 73.44 -2.31 510 25,737 -153 Hover/Click
May25 240501 74.66 74.70 72.98 73.02 -2.27 777 22,849 -119 Hover/Click
Jun25 240501 74.38 74.48 72.51 72.64 -2.23 10,260 97,858 +561 Hover/Click
Jul25 240501 73.50 73.50 72.23 72.23 -2.20 849 22,127 +515 Hover/Click
Aug25 240501 71.86 71.86 71.86 71.86 -2.14 159 14,420 +59 Hover/Click
Sep25 240501 71.51 71.51 71.51 71.51 -2.10 485 21,253 +155 Hover/Click
Total Volume and Open Interest 789,679 1,791,254 -15,367  
e-miNY Crude Oil(NYM)
Jun24 240501 81.475 81.550 78.850 79.000 -2.925 9,266 2,039 +324  
Jul24 240501 80.650 80.900 78.300 78.450 -2.825 727 195 +30  
Aug24 240501 79.700 79.775 77.850 77.850 -2.750 32 87 +18  
Sep24 240501 78.500 78.850 77.000 77.225 -2.675 1 85 +1  
Oct24 240501 78.175 78.175 76.600 76.600 -2.600 0 11 +0  
Nov24 240501 76.000 76.000 76.000 76.000 -2.575 1 9 +1  
Dec24 240501 77.500 77.500 75.450 75.450 -2.500 16 188 +4  
Jan25 240501 76.675 76.800 74.900 74.900 -2.450 8 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 10,051 2,668 +378  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240501 252.20 253.10 244.58 245.19 -7.57 57,481 99,464 +2,380 Hover/Click
Jul24 240501 252.41 254.15 245.98 246.51 -7.35 22,507 46,039 -1,081 Hover/Click
Aug24 240501 253.30 254.96 247.29 247.73 -7.04 11,926 33,028 +200 Hover/Click
Sep24 240501 254.65 255.48 248.26 248.76 -6.85 9,897 44,437 +112 Hover/Click
Oct24 240501 255.06 256.27 249.04 249.49 -6.82 6,041 24,087 +804 Hover/Click
Nov24 240501 255.11 256.02 249.06 249.48 -6.79 4,606 22,911 +48 Hover/Click
Dec24 240501 254.41 255.36 248.51 248.93 -6.69 7,792 36,619 +405 Hover/Click
Jan25 240501 253.61 254.97 248.39 248.71 -6.60 2,109 12,245 +311 Hover/Click
Feb25 240501 252.67 253.04 247.49 247.80 -6.51 743 5,532 -314 Hover/Click
Mar25 240501 250.99 251.70 246.07 246.31 -6.41 970 6,370 -108 Hover/Click
Apr25 240501 248.51 248.58 244.15 244.29 -6.21 106 4,513 +16 Hover/Click
May25 240501 247.50 248.05 242.98 242.98 -6.07 79 1,722 +19 Hover/Click
Jun25 240501 245.30 247.25 241.69 241.93 -5.91 463 7,971 +88 Hover/Click
Jul25 240501 242.00 242.00 241.00 241.30 -5.76 20 811 +0 Hover/Click
Total Volume and Open Interest 144,233 359,303 -5,592  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240501 268.03 268.34 257.39 257.74 -11.38 77,741 144,851 +3,615 Hover/Click
Jul24 240501 264.18 264.54 254.20 254.51 -10.90 33,936 77,386 +2,069 Hover/Click
Aug24 240501 258.12 259.30 249.55 249.84 -10.26 10,991 35,243 +1,049 Hover/Click
Sep24 240501 251.91 253.08 243.85 244.17 -9.63 9,706 42,300 +643 Hover/Click
Oct24 240501 231.06 232.04 223.63 223.93 -8.90 5,002 24,047 +355 Hover/Click
Nov24 240501 223.83 225.26 217.13 217.42 -8.51 3,285 21,869 +504 Hover/Click
Dec24 240501 219.61 220.80 212.89 213.19 -8.22 2,339 28,222 -113 Hover/Click
Jan25 240501 217.49 218.08 210.77 210.91 -7.96 589 10,514 +109 Hover/Click
Feb25 240501 215.85 216.49 210.62 210.62 -7.81 372 2,293 +64 Hover/Click
Mar25 240501 217.21 218.79 212.07 212.07 -7.76 517 5,339 +151 Hover/Click
Total Volume and Open Interest 170,802 412,366 -5,204  
e-miNY RBOB Gasoline(NYM)
Jun24 240501 257.70 257.70 257.70 257.70 -11.42        
Jul24 240501 254.50 254.51 254.50 254.50 -10.91        
Aug24 240501 249.80 249.84 249.80 249.80 -10.30        
Sep24 240501 244.20 244.20 244.17 244.20 -9.60        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jun24 240501 1.954 1.970 1.913 1.932 -0.059 158,855 271,458 -3,602 Hover/Click
Jul24 240501 2.285 2.300 2.255 2.266 -0.053 80,441 255,596 -2,376 Hover/Click
Aug24 240501 2.409 2.423 2.380 2.391 -0.047 40,074 100,376 +3,517 Hover/Click
Sep24 240501 2.429 2.442 2.400 2.412 -0.046 34,494 154,801 +4,315 Hover/Click
Oct24 240501 2.545 2.552 2.512 2.523 -0.041 27,010 110,783 +494 Hover/Click
Nov24 240501 2.972 2.974 2.933 2.941 -0.040 12,310 59,473 +722 Hover/Click
Dec24 240501 3.520 3.524 3.470 3.482 -0.045 7,401 67,668 -25 Hover/Click
Jan25 240501 3.785 3.789 3.737 3.749 -0.043 13,502 87,509 -193 Hover/Click
Feb25 240501 3.619 3.619 3.573 3.587 -0.036 3,237 38,325 +70 Hover/Click
Mar25 240501 3.228 3.236 3.192 3.209 -0.034 6,619 82,766 -313 Hover/Click
Apr25 240501 3.030 3.032 2.987 3.003 -0.032 6,833 74,549 +597 Hover/Click
May25 240501 3.077 3.077 3.047 3.062 -0.030 2,472 30,741 -511 Hover/Click
Jun25 240501 3.262 3.262 3.236 3.251 -0.025 1,915 11,854 +195 Hover/Click
Jul25 240501 3.455 3.455 3.430 3.446 -0.023 1,007 20,705 +168 Hover/Click
Aug25 240501 3.478 3.504 3.478 3.492 -0.020 614 9,818 +11 Hover/Click
Sep25 240501 3.450 3.473 3.450 3.462 -0.018 692 9,259 -83 Hover/Click
Total Volume and Open Interest 406,948 1,550,023 +3,283  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240501 85.80 85.89 83.29 83.44 -2.89 365,235 632,021 -11,150 Hover/Click
Aug24 240501 85.10 85.20 82.66 82.79 -2.82 158,815 319,012 +7,799 Hover/Click
Sep24 240501 84.44 84.52 82.04 82.15 -2.76 96,333 228,960 -637 Hover/Click
Oct24 240501 83.77 83.85 81.43 81.53 -2.70 41,007 137,523 -3,849 Hover/Click
Nov24 240501 83.02 83.22 80.86 80.97 -2.64 26,097 101,374 +1,632 Hover/Click
Dec24 240501 82.50 82.63 80.30 80.41 -2.59 76,845 251,522 +3,141 Hover/Click
Jan25 240501 81.77 82.02 79.76 79.86 -2.54 11,010 60,738 -790 Hover/Click
Feb25 240501 81.23 81.45 79.23 79.34 -2.48 11,465 49,334 -414 Hover/Click
Mar25 240501 80.65 80.90 78.74 78.84 -2.43 11,981 47,250 -1,424 Hover/Click
Apr25 240501 80.24 80.34 78.29 78.38 -2.38 3,732 32,475 -158 Hover/Click
May25 240501 79.81 79.87 77.87 77.97 -2.34 1,968 31,417 +111 Hover/Click
Jun25 240501 79.51 79.57 77.52 77.62 -2.29 13,462 85,667 +783 Hover/Click
Jul25 240501 78.68 78.99 77.27 77.27 -2.25 1,183 16,749 +657 Hover/Click
Aug25 240501 76.93 76.93 76.93 76.93 -2.20 491 13,280 +119 Hover/Click
Total Volume and Open Interest 946,368 2,407,604 -67,038  
Gas Oil(ICE) Weekly Monthly
May24 240501 771.25 773.25 747.50 753.00 -21.00 37,876 90,769 -6,651 Hover/Click
Jun24 240501 773.50 775.75 750.50 756.25 -20.00 89,189 182,174 -4,719 Hover/Click
Jul24 240501 775.25 777.25 753.50 758.75 -19.25 51,874 110,793 +502 Hover/Click
Aug24 240501 776.50 778.25 755.00 760.25 -18.75 22,531 63,337 +1,231 Hover/Click
Sep24 240501 777.25 779.00 756.25 762.00 -18.50 18,861 83,698 +1,833 Hover/Click
Oct24 240501 778.50 780.50 758.50 764.00 -18.00 12,002 59,318 -1,324 Hover/Click
Nov24 240501 773.75 776.75 755.75 760.75 -18.00 6,189 40,343 +970 Hover/Click
Dec24 240501 766.75 769.75 748.75 754.25 -17.75 17,832 94,946 -1,004 Hover/Click
Jan25 240501 764.25 766.75 746.50 751.75 -17.25 2,842 25,930 -74 Hover/Click
Feb25 240501 761.25 763.00 743.75 749.00 -17.00 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 240501 81.41 81.53 78.84 79.00 -2.93 55,642 111,282 -4,128 Hover/Click
Jul24 240501 80.75 80.87 78.30 78.44 -2.84 62,211 91,451 +4,343 Hover/Click
Aug24 240501 80.10 80.13 77.72 77.85 -2.76 57,013 32,404 +2,195 Hover/Click
Sep24 240501 79.24 79.43 77.10 77.22 -2.69 49,927 55,468 +908 Hover/Click
Oct24 240501 78.53 78.73 76.49 76.59 -2.62 19,094 16,293 +497 Hover/Click
Nov24 240501 77.51 77.91 75.90 76.01 -2.56 10,689 15,330 +240 Hover/Click
Dec24 240501 77.24 77.30 75.35 75.45 -2.50 14,596 95,602 -446 Hover/Click
Jan25 240501 75.31 75.36 74.81 74.91 -2.43 1,246 10,585 +54 Hover/Click
Feb25 240501 74.79 74.79 74.38 74.38 -2.39 269 5,393 -31 Hover/Click
Mar25 240501 74.31 74.31 73.89 73.89 -2.35 838 8,356 -115 Hover/Click
Apr25 240501 73.44 73.44 73.44 73.44 -2.31 88 3,367 +24 Hover/Click
May25 240501 73.02 73.02 73.02 73.02 -2.27 39 3,368 +17 Hover/Click
Jun25 240501 73.05 73.06 72.64 72.64 -2.23 1,882 21,492 -155 Hover/Click
Jul25 240501 72.24 72.24 72.24 72.24 -2.19 26 4,093 +0 Hover/Click
Aug25 240501 71.86 71.86 71.86 71.86 -2.14 94 3,613 +22 Hover/Click
Sep25 240501 71.51 71.51 71.51 71.51 -2.10 46 6,346 +0 Hover/Click
Total Volume and Open Interest 275,845 584,178 +3,576  
US Dollar Index(ICE) Weekly Monthly
Jun24 240501 106.210 106.380 105.315 105.628 -0.472 26,823 46,482 +159 Hover/Click
Sep24 240501 105.860 106.015 104.935 105.238 -0.482 107 568 +48 Hover/Click
Dec24 240501 104.887 104.887 104.887 104.887 -0.483 0 5 +0 Hover/Click
Total Volume and Open Interest 26,930 47,055 +207  
Australian Dollar(CME) Weekly Monthly
Jun24 240501 64.84 65.50 64.75 65.42 +0.50 134,728 222,816 -2,092 Hover/Click
Sep24 240501 64.96 65.63 64.91 65.57 +0.50 221 679 -71 Hover/Click
Dec24 240501 65.69 65.69 65.69 65.69 +0.49 18 814 -8 Hover/Click
Total Volume and Open Interest 135,679 225,064 -2,305  
British Pound(CME) Weekly Monthly
Jun24 240501 124.96 125.54 124.69 125.49 +0.42 108,512 232,088 -896 Hover/Click
Sep24 240501 125.04 125.59 124.93 125.58 +0.42 230 3,269 -64 Hover/Click
Dec24 240501 125.68 125.68 125.68 125.68 +0.42 16 1,192 +0 Hover/Click
Total Volume and Open Interest 108,895 238,473 -926  
Canadian Dollar(CME) Weekly Monthly
Jun24 240501 72.64 73.04 72.61 72.99 +0.26 69,417 201,661 -1,886 Hover/Click
Sep24 240501 72.78 73.14 72.75 73.12 +0.27 207 4,604 -1 Hover/Click
Dec24 240501 72.90 73.30 72.90 73.26 +0.26 61 2,126 +9 Hover/Click
Mar25 240501 73.38 73.40 73.38 73.40 +0.25 0 371 +0 Hover/Click
Total Volume and Open Interest 70,503 209,749 -1,876  
Japanese Yen(CME) Weekly Monthly
Jun24 240501 63.84 65.79 63.72 64.07 +0.18 479,696 338,502 -18,657 Hover/Click
Sep24 240501 64.71 66.65 64.60 64.94 +0.18 2,182 2,156 +328 Hover/Click
Dec24 240501 65.54 67.20 65.53 65.81 +0.19 82 518 +13 Hover/Click
Total Volume and Open Interest 487,124 345,191 -18,893  
Swiss Franc(CME) Weekly Monthly
Jun24 240501 109.35 109.94 109.00 109.71 +0.33 36,021 97,421 +699 Hover/Click
Sep24 240501 110.50 110.87 110.20 110.87 +0.34 36 399 +7 Hover/Click
Dec24 240501 111.60 112.06 111.40 112.06 +0.34 0 90 +0 Hover/Click
Total Volume and Open Interest 36,057 97,991 +706  
EuroFX(CME) Weekly Monthly
Jun24 240501 106.88 107.54 106.70 107.49 +0.50 207,509 642,347 -931 Hover/Click
Sep24 240501 107.33 107.97 107.16 107.94 +0.50 418 4,100 -35 Hover/Click
Dec24 240501 107.81 108.43 107.80 108.43 +0.50 30 1,868 +0 Hover/Click
Total Volume and Open Interest 208,156 652,837 -953  
Mexican Peso(CME) Weekly Monthly
Jun24 240501 579.00 586.75 578.25 585.88 +6.00 70,568 248,327 -3,626 Hover/Click
Sep24 240501 577.50 577.50 577.50 577.50 +5.88 0 88 +0 Hover/Click
Total Volume and Open Interest 70,569 248,424 -3,625  
Brazilian Real(CME) Weekly Monthly
Jun24 240501 191.80 194.20 191.75 193.50 +1.25 11,864 54,854 +2,476 Hover/Click
Jul24 240501 192.10 192.85 191.95 192.85 +1.10 0 1 +0  
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 28,443 99,993 -1,727  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240501 113~300 115~060 113~220 115~010 +1~070 382,001 1,558,590 -3,337 Hover/Click
Sep24 240501 113~300 115~060 113~260 115~020 +1~070 258 1,623 +46 Hover/Click
Dec24 240501 114~160 115~020 114~160 115~020 +1~070 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 240501 107~145 108~065 107~125 108~035 +0~215 1,590,605 4,451,536 +18,556 Hover/Click
Sep24 240501 107~220 108~135 107~210 108~115 +0~220 858 5,469 +454 Hover/Click
Dec24 240501 108~260 108~260 108~260 108~260 +0~220 0 1 +0 Hover/Click
Total Volume and Open Interest 1,591,463 4,457,006 +19,010  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240501 104~246 105~086 104~226 105~064 +0~146 958,804 5,998,771 -6,760 Hover/Click
Sep24 240501 105~050 105~164 105~020 105~164 +0~152 599 9,435 +339 Hover/Click
Dec24 240501 105~314 105~314 105~314 105~314 +0~152       Hover/Click
Total Volume and Open Interest 959,403 6,008,206 -6,421  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240501 101~107 101~174 101~097 101~163 +0~057 550,999 4,086,318 +5,388 Hover/Click
Sep24 240501 101~207 101~270 101~194 101~260 +0~067 31 3,750 +2 Hover/Click
Dec24 240501 102~065 102~065 102~065 102~065 +0~067       Hover/Click
Total Volume and Open Interest 551,030 4,090,068 +5,390  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240501 94.905 94.920 94.895 94.910 unch 48,763 282,853 +1,611  
Sep24 240501 95.055 95.075 95.040 95.060 -0.005 39,159 232,114 +2,825  
Dec24 240501 95.200 95.225 95.180 95.200 -0.015 59,658 342,332 +1,133  
Mar25 240501 95.335 95.355 95.310 95.325 -0.025 46,141 186,951 +4,306  
Jun25 240501 95.470 95.480 95.435 95.450 -0.030 29,464 173,575 +193  
Sep25 240501 95.590 95.605 95.560 95.565 -0.035 19,776 135,872 +926  
Dec25 240501 95.695 95.715 95.675 95.680 -0.035 31,831 193,800 +1,385  
Mar26 240501 95.795 95.810 95.765 95.775 -0.030 13,259 100,527 -211  
Jun26 240501 95.870 95.895 95.845 95.860 -0.025 9,403 66,364 -395  
Sep26 240501 95.940 95.965 95.915 95.930 -0.020 9,318 49,070 -1,161  
Dec26 240501 95.995 96.020 95.970 95.990 -0.015 8,687 59,136 -705  
Mar27 240501 96.040 96.070 96.020 96.040 -0.010 6,416 52,606 +878  
Jun27 240501 96.085 96.110 96.060 96.080 -0.010 2,637 41,530 -11  
Sep27 240501 96.110 96.135 96.085 96.105 -0.010 2,669 31,476 -574  
Dec27 240501 96.125 96.155 96.100 96.125 -0.005 3,380 38,534 +443  
Mar28 240501 96.140 96.170 96.120 96.140 -0.005 2,794 14,332 +227  
Jun28 240501 96.150 96.180 96.130 96.155 unch 1,791 10,072 +247  
Sep28 240501 96.155 96.190 96.140 96.165 unch 1,445 5,698 +340  
Total Volume and Open Interest 343,551 2,273,382 +10,042  
Ultra T-Bond(CBOT)
Jun24 240501 119~21 121~10 119~11 121~02 +1~16 315,651 1,634,091 +3,649  
Sep24 240501 119~28 121~06 119~14 121~02 +1~15 20 37 -2  
Dec24 240501 122~08 122~08 122~08 122~08 +1~15        
Total Volume and Open Interest 315,671 1,634,128 +3,647  
Ultra 10-Yr T-Note(CBOT)
Jun24 240501 110~085 111~040 110~045 111~005 +0~255 460,667 2,067,493 +10,886  
Sep24 240501 110~185 111~135 110~185 111~135 +0~235 1 11 -1  
Dec24 240501 111~245 111~245 111~245 111~245 +0~235        
Total Volume and Open Interest 460,668 2,067,504 +10,885  
30 Day Federal Funds(CBOT)
May24 240501 94.673 94.675 94.670 94.673 unch 136,370 423,246 -38,929  
Jun24 240501 94.685 94.685 94.680 94.685 unch 3,221 111,706 -845  
Jul24 240501 94.695 94.700 94.685 94.695 unch 34,299 337,863 -2,628  
Aug24 240501 94.730 94.750 94.715 94.745 +0.015 31,793 189,911 +2,994  
Sep24 240501 94.760 94.790 94.740 94.780 +0.020 3,780 46,268 +831  
Oct24 240501 94.805 94.845 94.780 94.835 +0.030 33,564 102,415 +6,208  
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 3,187 14,460 -307 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 3,187 14,460 -307  
Euro-Buxl(EUREX)
Jun24 240430 130.20 130.44 128.60 128.92 -1.30 109,679 237,859 -5,870  
Sep24 240430 130.50 130.50 130.06 130.10 -1.30 0 5 +0  
Dec24 240430 130.30 130.30 130.30 130.30 -0.86        
Total Volume and Open Interest 109,679 237,864 -5,870  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240430 130.81 130.97 129.83 130.08 -0.77 1,001,434 1,436,953 -47,416 Hover/Click
Sep24 240430 131.59 131.59 130.53 130.78 -0.79 477 3,432 +357 Hover/Click
Dec24 240430 130.46 130.46 130.46 130.46 -0.21       Hover/Click
Total Volume and Open Interest 1,001,911 1,440,385 -47,059  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240430 116.85 116.94 116.23 116.43 -0.45 683,348 1,326,624 -38,643 Hover/Click
Sep24 240430 115.89 115.89 115.89 115.89 -0.44 50 240 +50 Hover/Click
Dec24 240430 117.59 117.59 117.59 117.59 -0.48       Hover/Click
Total Volume and Open Interest 683,398 1,326,864 -38,593  
Euro-Schatz(EUREX)
Jun24 240430 105.28 105.29 105.04 105.11 -0.16 579,479 2,402,936 -20,196  
Sep24 240430 105.42 105.42 105.42 105.42 -0.18 2 71 +2  
Dec24 240430 106.20 106.20 106.20 106.20 -0.20        
Total Volume and Open Interest 579,481 2,403,007 -20,194  
3-Mth Euribor(EUREX)
Jun24 240430 96.295 96.295 96.280 96.290 -0.010 2,183 4,231 -70  
Sep24 240430 96.545 96.545 96.500 96.500 -0.050 12,443 2,774 +137  
Dec24 240430 96.750 96.750 96.680 96.680 -0.085 12,709 3,486 -67  
Total Volume and Open Interest 96,230 42,995 +1,220  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240501 95~20 95~31 95~13 95~21 -0~04 211,448 637,350 +238 Hover/Click
Sep24 240501 95~28 95~28 95~25 95~25 -0~04 0 335 +0 Hover/Click
Total Volume and Open Interest 211,448 637,685 +238  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240430 96.295 96.300 96.270 96.290 -0.010 106,119 696,411 -2,738  
Sep24 240430 96.545 96.550 96.460 96.495 -0.050 126,401 462,987 +539  
Dec24 240430 96.750 96.760 96.640 96.680 -0.080 148,850 512,565 -483  
Total Volume and Open Interest 1,004,558 4,214,845 +2,926  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240501 95.58 95.60 95.56 95.57 -0.02 34,946 265,534 +5,031  
Sep24 240501 95.52 95.55 95.46 95.48 -0.05 38,102 297,082 -1,149  
Dec24 240501 95.56 95.58 95.47 95.48 -0.08 39,304 260,934 -5,647  
Mar25 240501 95.63 95.65 95.54 95.55 -0.09 21,051 138,541 -3,028  
Jun25 240501 95.72 95.74 95.62 95.64 -0.09 19,089 109,423 -1,722  
Sep25 240501 95.81 95.83 95.71 95.72 -0.10 17,081 98,301 -213  
Dec25 240501 95.86 95.90 95.78 95.79 -0.09 16,710 100,737 -2,909  
Mar26 240501 95.90 95.92 95.81 95.82 -0.09 5,431 50,963 +299  
Jun26 240501 95.93 95.93 95.84 95.84 -0.08 123 4,914 -84  
Sep26 240501 95.92 95.92 95.83 95.83 -0.08 11 546 +11  
Total Volume and Open Interest 191,848 1,327,474 -9,411  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240501 95.56 95.58 95.47 95.48 -0.09 170,265 1,100,104 +3,315  
Sep24 240501 95.48 95.48 95.48 95.48 -0.09        
Total Volume and Open Interest 170,265 1,100,104 +3,315  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240501 95.97 95.99 95.87 95.89 -0.08 192,556 807,627 -6,583  
Sep24 240501 95.89 95.89 95.89 95.89 -0.08        
Total Volume and Open Interest 192,556 807,627 -6,583  
Gold(CMX) Weekly Monthly
Jun24 240501 2298.2 2339.5 2291.7 2311.0 +8.1 187,309 405,354 +63 Hover/Click
Aug24 240501 2319.9 2360.7 2314.0 2332.9 +8.2 9,153 74,006 +4,148 Hover/Click
Oct24 240501 2346.0 2380.8 2337.4 2354.9 +8.4 343 13,021 -13 Hover/Click
Dec24 240501 2365.3 2405.3 2358.9 2377.4 +8.4 952 22,975 +331 Hover/Click
Feb25 240501 2382.8 2424.0 2382.8 2399.8 +8.2 191 2,946 +44 Hover/Click
Apr25 240501 2420.3 2445.5 2419.6 2419.6 +8.3 29 1,969 +11 Hover/Click
Jun25 240501 2429.1 2439.8 2429.1 2439.8 +8.3 3 1,221 +3 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 0 22 +0 Hover/Click
Dec25 240501 2478.0 2496.0 2478.0 2496.0 +8.4 1 1,800 +1 Hover/Click
Feb26 240501 2518.2 2518.2 2518.2 2518.2 +8.4       Hover/Click
Total Volume and Open Interest 198,386 524,852 +4,417  
Silver(CMX) Weekly Monthly
May24 240501 2636.0 2694.5 2628.5 2648.9 +9.8 11,787 5,628 -5,073 Hover/Click
Jul24 240501 2654.0 2725.0 2652.0 2674.8 +9.4 61,962 137,364 +5,058 Hover/Click
Sep24 240501 2690.5 2753.0 2686.0 2702.8 +9.3 1,456 11,676 +57 Hover/Click
Dec24 240501 2739.0 2785.0 2730.0 2742.6 +9.1 808 11,858 +8 Hover/Click
Mar25 240501 2781.5 2825.0 2781.0 2782.2 +8.8 143 1,506 +89 Hover/Click
May25 240501 2808.0 2808.0 2808.0 2808.0 +8.6 26 100 +17 Hover/Click
Jul25 240501 2833.8 2833.8 2833.8 2833.8 +8.3 0 33 +0 Hover/Click
Total Volume and Open Interest 77,929 169,739 +648  
Platinum(NYMEX) Weekly Monthly
Jul24 240501 947.7 968.3 942.2 954.9 +6.7 40,391 69,431 -2,539 Hover/Click
Oct24 240501 957.0 978.4 955.0 966.2 +6.2 2,119 11,025 -698 Hover/Click
Jan25 240501 968.0 987.7 962.9 976.1 +5.9 439 1,361 +51 Hover/Click
Apr25 240501 973.8 996.6 973.8 985.5 +5.9 119 83 -15 Hover/Click
Total Volume and Open Interest 43,249 82,485 -3,261  
Palladium(NYMEX) Weekly Monthly
Jun24 240501 952.50 964.00 939.00 948.60 -4.20 5,290 21,021 +352 Hover/Click
Sep24 240501 956.00 967.50 951.50 956.90 -3.90 444 1,969 +227 Hover/Click
Dec24 240501 962.50 965.50 962.50 965.50 -2.80 1 8 +1 Hover/Click
Total Volume and Open Interest 5,737 23,010 +579  
Copper(CMX) Weekly Monthly
May24 240501 454.05 459.85 451.35 455.25 -1.20 11,865 6,132 -5,686 Hover/Click
Jul24 240501 454.10 459.75 451.25 454.60 -1.85 102,194 188,229 +6,904 Hover/Click
Sep24 240501 455.75 460.95 453.20 456.00 -2.20 16,413 49,478 +1,501 Hover/Click
Dec24 240501 457.45 462.45 455.35 457.80 -2.45 7,893 38,519 +140 Hover/Click
Mar25 240501 457.55 461.00 456.65 458.35 -2.50 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 240501 37923 38527 37866 38069 +76 97,404 88,435 +850 Hover/Click
Sep24 240501 38367 38897 38245 38446 +75 137 453 +100 Hover/Click
Dec24 240501 38488 38488 38488 38488 +98 0 15 +0 Hover/Click
Mar25 240501 38709 38709 38709 38709 +104 0 3 +0 Hover/Click
Total Volume and Open Interest 97,541 88,906 +950  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240501 5050.00 5126.75 5037.75 5046.50 -20.50 1,163,440 1,986,530 -15,314 Hover/Click
Sep24 240501 5109.25 5181.75 5095.00 5102.75 -21.25 1,201 23,826 +659 Hover/Click
Dec24 240501 5170.00 5230.00 5152.00 5158.00 -22.25 44 3,699 +9 Hover/Click
Mar25 240501 5213.75 5213.75 5213.75 5213.75 -22.00 0 279 +0 Hover/Click
Total Volume and Open Interest 1,164,685 2,015,094 -14,646  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240501 17462.50 17793.25 17399.25 17438.25 -133.00 528,891 247,041 +974 Hover/Click
Sep24 240501 17694.00 18005.00 17620.00 17656.25 -135.25 353 3,032 +15 Hover/Click
Dec24 240501 17930.50 18048.25 17849.25 17868.50 -135.00 16 168 +5 Hover/Click
Total Volume and Open Interest 529,260 250,250 +994  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240501 2875.10 2927.70 2862.10 2879.40 +2.20 8,113 34,773 +202 Hover/Click
Sep24 240501 2898.90 2898.90 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 8,113 34,775 +202  
Volatility Index(CBOE)
May24 240501 15.85 16.15 14.99 15.71 +0.05 67,344 155,014 -1,176  
Jun24 240501 16.10 16.37 15.45 16.08 +0.13 46,874 90,755 +3,451  
Jul24 240501 16.60 16.86 16.12 16.69 +0.19 15,583 44,062 -809  
Aug24 240501 17.03 17.25 16.60 17.15 +0.25 8,435 27,364 -232  
Total Volume and Open Interest 151,327 368,269 +644  
S & P 600(CME)
Jun24 240501 1279.50 1279.50 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 +4.10 123,420 474,697 +1,377 Hover/Click
Sep24 240501 2005.80 2051.40 1994.50 2010.60 +4.00 91 993 -3 Hover/Click
Dec24 240501 2031.20 2031.20 2031.20 2031.20 +6.40       Hover/Click
Total Volume and Open Interest 123,511 475,690 +1,374  
Nikkei 225(CME)
Jun24 240501 38130 38520 37775 37980 -210 10,423 15,464 +319  
Sep24 240501 38165 38545 38020 38020 -220 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 42,090 105,195 -1,086  
Sep24 240430 38305 38430 38305 38430 -105 4 442 +4  
Dec24 240430 38210 38210 38210 38210 -105 0 4,732 +0  
Total Volume and Open Interest 42,094 113,568 -1,082  
Nikkei 225 Mini(JPX)
Jun24 240501 38070 38450 38040 38210 -260 1,078,716 418,342 -5,822  
Sep24 240430 37950 38710 37665 38430 +840 12,767 13,755 +624  
Dec24 240430 37700 38480 37460 38210 +850 2,091 5,522 -104  
Total Volume and Open Interest 858,600 492,304 +11,426  
Nikkei 225(JPX)
Jun24 240501 38080 38450 38040 38210 -260 64,531 210,330 -474  
Sep24 240501 38020 38410 38020 38210 -220 427 8,244 +326  
Dec24 240501 37940 37950 37940 37950 -260 26 42,669 +719  
Total Volume and Open Interest 64,998 282,799 +774  
Nikkei 225(CME) Yen
Jun24 240501 38070 38500 37745 37965 -200 29,429 47,522 -518  
Sep24 240501 38340 38340 37830 37940 -200 0 15 +0  
Dec24 240501 38005 38005 38005 38005 -220        
Total Volume and Open Interest 29,429 47,539 -518  
Nikkei 225(CME) e-Mini Yen
Jun24 240501 37970 37970 37965 37970 -195 0 1 +0  
Sep24 240501 37940 37940 37940 37940 -200        
Dec24 240501 38010 38010 38005 38010 -215        
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 40,504 219,786 +7,478  
Jun24 240430 7990.5 7993.5 7894.5 7912.5 -64.0 85 2,616 +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 1 16 +0  
Mar25 240430 8100.0 8100.0 8100.0 8100.0 -68.0        
Total Volume and Open Interest 40,590 222,418 +7,480  
Hang Seng Index(HKFE) Weekly Monthly
May24 240430 17679 17846 17595 17719 +38 126,940 122,980 +30,356  
Jun24 240430 17623 17776 17545 17655 +43 2,213 8,089 +412  
Jul24 240430 17600 17600 17559 17559 +59 0 11 +0  
Total Volume and Open Interest 290,435 180,052 +6,028  
DAX(EUREX) Weekly Monthly
Jun24 240430 18302.0 18323.0 18065.0 18095.0 -213.0 41,062 67,972 -2,012  
Sep24 240430 18380.0 18386.0 18277.0 18277.0 -212.0 26 76 +6  
Dec24 240430 18447.0 18447.0 18447.0 18447.0 -218.0 0 148 +0  
Total Volume and Open Interest 41,088 68,196 -2,006  
Mini-DAX(EUREX)
Jun24 240430 18295.0 18323.0 18061.0 18095.0 -213.0 37,561 9,444 -162  
Sep24 240430 18419.0 18419.0 18260.0 18277.0 -212.0 18 89 +2  
Dec24 240430 18447.0 18447.0 18447.0 18447.0 -218.0 0 7 +0  
Total Volume and Open Interest 37,579 9,540 -160  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240430 4956 4969 4878 4897 -61 738,461 2,665,261 -42,506  
Sep24 240430 5000 5008 4923 4938 -60 69 6,380 -99  
Dec24 240430 4965 4965 4965 4965 -62 0 25,502 +0  
Total Volume and Open Interest 738,530 2,697,598 -42,605  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240430 11307 11357 11241 11265 -49 23,432 160,829 -2,036  
Sep24 240430 11333 11333 11299 11299 -48 0 75 -3  
Dec24 240430 11348 11348 11333 11333 -48 0 1,201 +0  
Total Volume and Open Interest 23,432 162,113 -2,039  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240501 8153.00 8191.50 8109.00 8132.50 -26.00 72,881 551,216 +2,237  
Sep24 240501 8193.00 8193.00 8164.50 8164.50 -26.50 0 150 +0  
Dec24 240501 8219.50 8219.50 8219.50 8219.50 -26.50 0 175 +0  
Total Volume and Open Interest 72,881 551,541 +2,237  
SPI 200(SFE) Weekly Monthly
Jun24 240501 7687.0 7696.0 7572.0 7577.0 -108.0 40,471 261,469 +842  
Sep24 240501 7554.0 7554.0 7554.0 7554.0 -108.0 0 48 -1  
Dec24 240501 7537.0 7537.0 7537.0 7537.0 -108.0 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 11,367 117,131 +355  
Sep24 240430 34205.00 34205.00 33505.00 33653.00 -547.00 7 208 +11  
Dec24 240430 33596.00 33596.00 33596.00 33596.00 -547.00        
Total Volume and Open Interest 11,374 117,339 +366  
KOSPI 200(KFE)
Jun24 240430 365.05 369.20 365.05 367.45 +1.80 215,135 242,953 -4,110  
Sep24 240430 367.15 371.00 366.95 369.35 +1.85 425 10,559 -100  
Dec24 240430 369.90 369.90 369.90 369.90 -0.15 0 15,842 +0  
Total Volume and Open Interest 215,574 274,839 -4,210  
GSCI(CME) Weekly Monthly
May24 240501 580.50 580.50 572.50 573.05 -13.40 42 519 -33  
Jun24 240501 581.25 581.25 573.25 573.25 -13.20        
Jul24 240501 575.75 575.75 575.75 575.75 -8.20        
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

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! https://www.mrci.com/products/energy