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 Thu April 04, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240404 1182.25 1186.75 1170.25 1180.00 -2.25 173,481 321,515 +1,162 Hover/Click
Jul24 240404 1195.25 1199.50 1183.50 1192.25 -3.00 102,108 234,798 +4,640 Hover/Click
Aug24 240404 1194.00 1197.75 1182.75 1191.25 -2.75 9,968 27,625 +1,168 Hover/Click
Sep24 240404 1181.50 1184.00 1170.75 1179.00 -1.50 8,011 19,338 +358 Hover/Click
Nov24 240404 1184.25 1188.00 1175.50 1183.75 -1.00 40,107 151,562 -849 Hover/Click
Jan25 240404 1195.75 1200.25 1188.50 1196.50 -0.50 7,127 18,973 +450 Hover/Click
Mar25 240404 1195.50 1200.25 1189.00 1197.25 +0.25 4,686 28,811 +770 Hover/Click
May25 240404 1200.50 1203.50 1193.00 1201.00 +0.75 1,835 10,940 +519 Hover/Click
Jul25 240404 1207.75 1208.75 1198.25 1206.50 +0.75 570 4,528 +147 Hover/Click
Aug25 240404 1199.00 1199.00 1199.00 1199.00 +0.75 0 46 +0 Hover/Click
Sep25 240404 1177.25 1177.25 1177.25 1177.25 +0.75 0 81 +0 Hover/Click
Nov25 240404 1166.00 1171.25 1162.50 1169.50 +1.00 260 4,850 +173 Hover/Click
Jan26 240404 1178.25 1178.25 1178.25 1178.25 +1.25 0 14 +0 Hover/Click
Mar26 240404 1177.50 1177.50 1177.50 1177.50 +1.25 0 23 +0 Hover/Click
Total Volume and Open Interest 348,153 823,372 +8,538  
Soybean Meal(CBOT) Weekly Monthly
May24 240404 330.00 333.90 327.80 333.50 +3.50 83,693 195,988 +1,396 Hover/Click
Jul24 240404 333.50 337.30 331.40 337.00 +3.40 48,346 139,301 +859 Hover/Click
Aug24 240404 334.90 338.10 332.50 337.90 +3.10 9,849 30,466 +939 Hover/Click
Sep24 240404 335.90 339.10 333.90 338.90 +2.90 3,608 22,001 +450 Hover/Click
Oct24 240404 335.80 339.20 334.00 339.00 +2.90 3,098 14,571 +409 Hover/Click
Dec24 240404 339.60 342.80 337.50 342.60 +3.00 13,946 58,810 +995 Hover/Click
Jan25 240404 341.10 344.40 339.50 344.20 +3.00 2,042 7,612 +420 Hover/Click
Mar25 240404 341.30 344.40 339.20 344.00 +3.10 836 5,369 +185 Hover/Click
May25 240404 342.80 345.10 340.50 345.00 +3.00 588 1,841 +44 Hover/Click
Jul25 240404 344.60 347.60 343.30 347.40 +2.70 319 1,797 +120 Hover/Click
Total Volume and Open Interest 166,494 479,358 +5,832  
Soybean Oil(CBOT) Weekly Monthly
May24 240404 48.85 49.10 47.83 48.15 -0.70 108,947 203,169 +182 Hover/Click
Jul24 240404 49.34 49.61 48.37 48.67 -0.70 65,286 172,318 +1,493 Hover/Click
Aug24 240404 49.47 49.71 48.49 48.75 -0.71 16,042 42,596 +601 Hover/Click
Sep24 240404 49.53 49.69 48.48 48.72 -0.71 14,677 25,496 +852 Hover/Click
Oct24 240404 49.33 49.48 48.34 48.54 -0.72 10,928 20,195 +1,881 Hover/Click
Dec24 240404 49.37 49.58 48.44 48.63 -0.71 20,726 100,296 +1,072 Hover/Click
Jan25 240404 49.59 49.71 48.59 48.76 -0.69 2,144 9,859 +183 Hover/Click
Mar25 240404 49.51 49.66 48.58 48.74 -0.66 984 8,027 +207 Hover/Click
May25 240404 49.15 49.69 48.66 48.79 -0.65 125 2,279 -11 Hover/Click
Jul25 240404 48.96 49.69 48.65 48.80 -0.64 181 1,879 -22 Hover/Click
Total Volume and Open Interest 240,184 589,658 +6,485  
Canola(WCE) Weekly Monthly
May24 240404 634.1 636.5 628.2 633.6 -0.6 22,090 131,730 -5,273 Hover/Click
Jul24 240404 643.0 645.5 637.1 642.4 -0.5 17,210 97,690 +2,389 Hover/Click
Nov24 240404 651.5 653.9 645.4 650.3 -1.1 5,426 53,840 +394 Hover/Click
Jan25 240404 658.5 660.7 652.5 657.2 -1.3 224 4,747 -55 Hover/Click
Mar25 240404 660.9 660.9 659.5 659.5 -1.1 8 451 +8 Hover/Click
May25 240404 658.7 658.7 657.3 657.3 -1.4 0 58 +0 Hover/Click
Total Volume and Open Interest 44,958 288,530 -2,537  
Corn(CBOT) Weekly Monthly
May24 240404 432.25 436.00 429.75 435.25 +3.50 235,504 579,428 -13,919 Hover/Click
Jul24 240404 445.50 448.25 442.50 447.50 +2.50 147,589 413,187 +4,437 Hover/Click
Sep24 240404 457.00 459.00 454.25 458.25 +1.75 50,000 217,130 +670 Hover/Click
Dec24 240404 471.25 473.75 469.00 473.25 +2.00 72,136 319,446 +1,175 Hover/Click
Mar25 240404 484.75 486.00 481.75 485.50 +1.50 8,638 47,124 -299 Hover/Click
May25 240404 491.25 492.25 488.50 491.75 +1.25 2,021 8,575 +336 Hover/Click
Jul25 240404 494.75 495.50 491.50 494.75 +1.25 1,481 10,743 +231 Hover/Click
Sep25 240404 487.00 487.25 484.00 486.25 +0.75 150 1,681 +65 Hover/Click
Dec25 240404 488.50 491.00 487.00 489.50 +0.75 1,926 21,403 +269 Hover/Click
Mar26 240404 498.00 499.25 496.50 498.50 +0.50 3 461 -3 Hover/Click
Total Volume and Open Interest 519,456 1,620,571 -7,036  
Wheat(CBOT) Weekly Monthly
May24 240404 556.00 562.50 549.50 556.25 +0.25 64,529 189,806 -3,092 Hover/Click
Jul24 240404 571.75 578.50 565.50 571.50 -0.75 42,290 123,860 +4,569 Hover/Click
Sep24 240404 589.00 594.50 583.25 589.00 -0.25 16,212 44,136 +1,282 Hover/Click
Dec24 240404 614.75 618.25 607.75 613.50 unch 12,201 46,387 +2,203 Hover/Click
Mar25 240404 630.75 635.50 625.75 632.00 unch 1,625 7,738 +158 Hover/Click
May25 240404 643.75 645.75 637.00 642.75 -0.25 366 2,311 +103 Hover/Click
Total Volume and Open Interest 137,383 416,265 +5,285  
Wheat(KCBT) Weekly Monthly
May24 240404 580.00 588.50 574.75 577.50 -3.00 29,405 110,356 -1,553 Hover/Click
Jul24 240404 572.00 580.50 570.25 573.00 +1.00 33,835 96,263 +1,272 Hover/Click
Sep24 240404 584.50 592.25 582.25 585.50 +1.00 12,686 35,552 +853 Hover/Click
Dec24 240404 605.00 612.75 602.75 606.25 +1.25 8,587 31,056 -110 Hover/Click
Mar25 240404 625.75 630.75 620.50 623.75 +1.00 775 2,539 +74 Hover/Click
May25 240404 635.50 639.00 629.75 633.00 +1.00 153 833 +38 Hover/Click
Jul25 240404 633.00 634.75 625.25 629.50 -0.25 70 351 -28 Hover/Click
Total Volume and Open Interest 85,524 276,992 +546  
Wheat(MGE) Weekly Monthly
May24 240404 638.50 650.00 638.50 646.25 +6.75 6,502 39,802 +292 Hover/Click
Jul24 240404 645.25 657.50 645.25 654.75 +7.00 3,997 16,612 +910 Hover/Click
Sep24 240404 658.25 666.75 658.25 664.50 +6.75 1,484 9,001 +380 Hover/Click
Dec24 240404 675.25 683.50 675.25 682.25 +7.00 472 4,736 -20 Hover/Click
Mar25 240404 694.75 698.00 692.75 698.00 +6.75 254 420 +117 Hover/Click
May25 240404 700.00 706.25 700.00 706.25 +4.50 6 48 +0 Hover/Click
Total Volume and Open Interest 12,715 70,631 +1,679  
Oats(CBOT) Weekly Monthly
May24 240404 345.75 345.75 330.75 336.25 -8.00 589 2,746 +10 Hover/Click
Jul24 240404 340.00 341.00 329.00 334.50 -5.25 301 1,017 +203 Hover/Click
Sep24 240404 337.00 337.00 336.25 336.25 +0.25 0 10 +0 Hover/Click
Dec24 240404 346.50 348.00 339.00 343.50 -5.75 41 237 +32 Hover/Click
Total Volume and Open Interest 931 4,014 +245  
Rough Rice(CBOT) Weekly Monthly
May24 240404 16.39 16.50 16.18 16.20 -0.31 1,055 6,096 -194 Hover/Click
Jul24 240404 16.57 16.60 16.33 16.36 -0.25 252 1,217 +103 Hover/Click
Sep24 240404 14.69 14.69 14.56 14.56 -0.08 72 2,299 +55 Hover/Click
Nov24 240404 14.70 14.71 14.70 14.71 -0.02 0 67 +0 Hover/Click
Total Volume and Open Interest 1,379 9,712 -36  
Live Cattle(CME) Weekly Monthly
Apr24 240404 181.535 182.100 181.050 181.485 +0.550 20,705 31,179 -3,077 Hover/Click
Jun24 240404 176.080 176.580 174.950 175.850 +0.250 47,147 125,910 -1,701 Hover/Click
Aug24 240404 173.200 173.880 172.235 173.330 +0.630 21,664 59,780 +453 Hover/Click
Oct24 240404 175.700 176.935 175.150 176.400 +1.020 12,241 38,244 +217 Hover/Click
Dec24 240404 179.985 181.330 179.550 180.850 +1.050 8,008 26,825 +92 Hover/Click
Feb25 240404 183.750 185.150 183.285 184.580 +1.130 3,038 9,805 +69 Hover/Click
Total Volume and Open Interest 115,590 302,149 -3,624  
Feeder Cattle(CME) Weekly Monthly
Apr24 240404 241.950 243.600 241.330 242.700 +1.750 2,952 5,947 -688 Hover/Click
May24 240404 242.700 244.850 242.435 243.880 +1.300 11,917 20,468 -724 Hover/Click
Aug24 240404 252.500 255.035 252.500 254.485 +2.035 6,878 12,420 +160 Hover/Click
Sep24 240404 254.500 256.335 254.300 255.800 +1.720 2,716 4,443 +70 Hover/Click
Oct24 240404 255.000 256.850 255.000 256.550 +1.565 2,114 4,148 +371 Hover/Click
Nov24 240404 255.300 256.500 255.000 256.230 +1.330 949 2,560 +78 Hover/Click
Jan25 240404 251.800 252.735 251.250 252.550 +1.220 440 1,756 +138 Hover/Click
Total Volume and Open Interest 28,002 51,773 -566  
Lean Hogs(CME) Weekly Monthly
Apr24 240404 87.800 88.400 87.680 88.350 +0.370 9,114 21,083 -2,252 Hover/Click
May24 240404 94.780 95.480 94.280 95.080 +0.080 445 6,074 +99  
Jun24 240404 104.750 105.400 103.950 105.000 +0.250 26,899 99,524 +2,019 Hover/Click
Jul24 240404 106.880 107.430 106.180 107.250 +0.320 7,239 35,716 -144 Hover/Click
Aug24 240404 105.450 106.100 105.100 106.050 +0.350 8,500 39,070 +953 Hover/Click
Oct24 240404 88.350 88.800 88.000 88.780 +0.200 6,549 45,581 +1,092 Hover/Click
Dec24 240404 78.800 79.400 78.480 79.330 +0.280 3,668 30,772 +910 Hover/Click
Feb25 240404 81.380 81.980 81.100 81.900 +0.320 931 6,308 +262 Hover/Click
Total Volume and Open Interest 63,701 287,192 +3,061  
Class III Milk(CME) Weekly Monthly
Apr24 240404 15.44 15.56 15.40 15.48 +0.06 851 4,916 -307 Hover/Click
May24 240404 15.71 16.14 15.68 15.91 +0.27 907 6,773 +326 Hover/Click
Jun24 240404 16.48 16.69 16.40 16.51 +0.19 256 3,142 +49 Hover/Click
Jul24 240404 17.20 17.29 17.05 17.21 +0.13 172 1,463 +10 Hover/Click
Aug24 240404 17.98 18.04 17.82 17.90 +0.05 121 1,338 +29 Hover/Click
Sep24 240404 18.21 18.26 18.18 18.20 unch 61 1,170 -1 Hover/Click
Oct24 240404 18.30 18.30 18.30 18.30 unch 58 1,007 +20 Hover/Click
Nov24 240404 18.20 18.21 18.20 18.20 unch 64 1,055 +20 Hover/Click
Dec24 240404 17.90 17.90 17.90 17.90 +0.03 85 942 +10 Hover/Click
Jan25 240404 17.85 17.85 17.85 17.85 unch 13 414 +13 Hover/Click
Feb25 240404 17.90 17.90 17.90 17.90 unch 9 336 +9 Hover/Click
Mar25 240404 17.50 17.90 17.50 17.90 unch 9 350 +9 Hover/Click
Apr25 240404 17.95 17.95 17.95 17.95 unch 67 224 +67 Hover/Click
Total Volume and Open Interest 2,805 23,461 -3,710  
Cocoa(ICE) Weekly Monthly
May24 240404 9389 9644 9150 9462 -62 19,824 50,763 -1,529 Hover/Click
Jul24 240404 8950 9192 8702 9028 -22 10,978 42,819 -4,117 Hover/Click
Sep24 240404 8260 8539 8009 8374 +22 5,404 30,482 +779 Hover/Click
Dec24 240404 7291 7534 6957 7384 -51 3,861 33,800 +374 Hover/Click
Mar25 240404 6678 6873 6238 6713 -96 2,026 15,610 -181 Hover/Click
May25 240404 6325 6497 5917 6348 -97 675 5,686 +171 Hover/Click
Jul25 240404 5880 6175 5728 6094 -63 320 4,335 +5 Hover/Click
Total Volume and Open Interest 43,287 184,072 -4,411  
Coffee "C"(ICE) Weekly Monthly
May24 240404 206.30 207.95 202.50 206.75 +3.15 39,260 85,777 -1,234 Hover/Click
Jul24 240404 205.45 206.90 201.60 205.80 +3.00 32,326 84,161 +4,325 Hover/Click
Sep24 240404 204.00 205.80 200.85 205.00 +2.90 10,731 35,331 +1,043 Hover/Click
Dec24 240404 202.35 204.60 200.15 204.15 +2.90 8,387 24,950 +338 Hover/Click
Mar25 240404 201.75 204.55 200.35 204.10 +2.95 3,191 9,258 -327 Hover/Click
May25 240404 201.00 203.95 200.75 203.80 +2.95 1,922 4,373 +297 Hover/Click
Total Volume and Open Interest 97,887 247,741 +5,154  
Orange Juice(ICE) Weekly Monthly
May24 240404 373.55 373.55 366.50 370.30 -1.60 544 5,378 -98 Hover/Click
Jul24 240404 368.40 368.40 362.15 365.10 -1.75 226 1,838 +44 Hover/Click
Sep24 240404 361.55 361.85 361.10 361.10 -2.05 14 680 +8 Hover/Click
Nov24 240404 355.60 355.60 355.60 355.60 -2.05 0 100 +0 Hover/Click
Jan25 240404 349.10 349.10 349.10 349.10 -2.05 0 44 +0 Hover/Click
Mar25 240404 343.50 343.50 343.50 343.50 -2.05 0 3 +0 Hover/Click
Total Volume and Open Interest 784 8,044 -46  
Sugar #11(ICE) Weekly Monthly
May24 240404 22.29 22.47 22.12 22.36 +0.14 62,393 255,351 -6,928 Hover/Click
Jul24 240404 21.88 22.06 21.76 21.98 +0.14 37,979 209,785 +4,020 Hover/Click
Oct24 240404 21.81 21.96 21.70 21.91 +0.15 23,723 152,461 +2,259 Hover/Click
Mar25 240404 21.89 22.03 21.81 22.01 +0.16 12,400 99,873 +1,408 Hover/Click
May25 240404 20.96 21.08 20.88 21.06 +0.15 3,149 49,606 +451 Hover/Click
Jul25 240404 20.38 20.45 20.29 20.45 +0.13 1,900 28,028 +82 Hover/Click
Oct25 240404 20.19 20.23 20.10 20.23 +0.10 1,958 25,957 -274 Hover/Click
Mar26 240404 20.15 20.23 20.11 20.23 +0.09 842 12,072 +43 Hover/Click
Total Volume and Open Interest 144,956 845,531 +1,358  
London Cocoa(LCE) Weekly Monthly
May24 240404 1340 1351 1030 1183 -130 7,647 46,535 -1,497 Hover/Click
Jul24 240404 921 931 649 826 -59 6,949 46,603 +649 Hover/Click
Sep24 240404 357 357 24 262 -15 3,219 45,306 +194 Hover/Click
Dec24 240404 6110 6115 5657 6000 -75 4,134 45,911 -190 Hover/Click
Mar25 240404 5575 5576 5065 5471 -98 3,965 45,681 -177 Hover/Click
May25 240404 5280 5289 4839 5184 -91 1,811 11,170 +237 Hover/Click
Jul25 240404 5019 5019 4631 4944 -50 717 7,011 -118 Hover/Click
Total Volume and Open Interest 28,717 254,011 -787  
London Sugar(LCE) Weekly Monthly
May24 240404 650.40 653.20 642.00 650.70 +3.00 14,023 24,926 -3,984 Hover/Click
Aug24 240404 623.70 626.70 618.70 625.00 +2.10 9,952 27,137 +1,975 Hover/Click
Oct24 240404 609.90 612.40 605.30 610.80 +2.20 2,826 11,137 +259 Hover/Click
Dec24 240404 595.90 600.20 593.60 599.20 +2.90 1,209 6,889 +95 Hover/Click
Mar25 240404 585.90 590.60 584.50 590.30 +3.00 259 7,398 -55 Hover/Click
Total Volume and Open Interest 28,346 81,113 -1,682  
Cotton(ICE) Weekly Monthly
May24 240404 88.90 89.25 87.10 87.14 -1.84 22,771 107,506 -3,017 Hover/Click
Jul24 240404 90.15 90.42 88.55 88.57 -1.61 15,324 82,620 +1,901 Hover/Click
Oct24 240404 85.30 85.30 84.25 84.28 -1.47 130 161 -39 Hover/Click
Dec24 240404 84.00 84.20 83.35 83.52 -0.58 10,052 83,477 +1,495 Hover/Click
Mar25 240404 84.89 85.02 84.32 84.51 -0.48 700 7,093 +103 Hover/Click
May25 240404 85.16 85.16 84.82 85.07 -0.37 130 1,580 -4 Hover/Click
Total Volume and Open Interest 49,297 284,839 +547  
Crude Oil(NYM) Weekly Monthly
May24 240404 85.66 87.22 84.64 86.59 +1.16 344,040 326,287 -9,195 Hover/Click
Jun24 240404 84.82 86.41 83.94 85.81 +1.20 197,832 250,581 +4,303 Hover/Click
Jul24 240404 83.94 85.53 83.21 84.96 +1.19 108,351 163,051 -2,648 Hover/Click
Aug24 240404 83.01 84.56 82.40 84.03 +1.15 62,665 75,100 -76 Hover/Click
Sep24 240404 82.08 83.56 81.51 83.07 +1.10 66,126 106,558 -3,380 Hover/Click
Oct24 240404 81.20 82.57 80.65 82.12 +1.05 23,748 61,745 -3,493 Hover/Click
Nov24 240404 80.32 81.65 79.83 81.22 +1.00 14,229 43,690 +1,060 Hover/Click
Dec24 240404 79.48 80.80 79.05 80.40 +0.98 76,723 183,695 -1,460 Hover/Click
Jan25 240404 78.70 79.94 78.37 79.61 +0.94 3,817 40,379 +438 Hover/Click
Feb25 240404 78.20 79.03 77.71 78.86 +0.90 1,586 32,119 +264 Hover/Click
Mar25 240404 77.44 78.46 77.04 78.17 +0.85 13,220 38,700 +2,178 Hover/Click
Apr25 240404 76.87 77.55 76.60 77.54 +0.81 2,329 23,801 +151 Hover/Click
May25 240404 76.06 76.97 76.06 76.97 +0.76 1,532 16,910 +34 Hover/Click
Jun25 240404 75.79 76.73 75.42 76.46 +0.73 19,922 97,471 +906 Hover/Click
Jul25 240404 75.10 75.92 75.10 75.92 +0.69 343 17,843 +81 Hover/Click
Aug25 240404 74.62 75.41 74.62 75.41 +0.66 144 13,457 +76 Hover/Click
Total Volume and Open Interest 981,349 1,757,685 -5,931  
e-miNY Crude Oil(NYM)
May24 240404 85.600 87.200 84.650 86.600 +1.175 9,746 2,175 +202  
Jun24 240404 84.775 86.400 83.975 85.800 +1.200 940 219 -23  
Jul24 240404 83.725 85.550 83.325 84.950 +1.175 65 69 -8  
Aug24 240404 83.125 84.525 82.575 84.025 +1.150 3 63 +0  
Sep24 240404 83.075 83.525 81.700 83.075 +1.100 1 74 -1  
Oct24 240404 82.125 82.550 80.850 82.125 +1.050 3 10 -1  
Nov24 240404 80.325 81.625 80.025 81.225 +1.000 0 4 +0  
Dec24 240404 79.400 80.775 79.225 80.400 +0.975 17 154 -3  
Jan25 240404 79.600 79.600 79.600 79.600 +0.925 0 3 +0  
Feb25 240404 78.850 78.850 78.850 78.850 +0.900        
Total Volume and Open Interest 10,779 2,810 +166  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240404 273.87 276.32 269.33 274.13 +0.89 63,374 88,277 -2,787 Hover/Click
Jun24 240404 272.60 275.35 268.81 273.43 +1.10 55,408 59,160 +2,245 Hover/Click
Jul24 240404 271.86 274.78 268.63 273.03 +1.22 27,164 30,155 -1,013 Hover/Click
Aug24 240404 271.36 274.30 268.38 272.65 +1.26 16,255 24,168 +2,224 Hover/Click
Sep24 240404 271.47 274.12 268.50 272.60 +1.21 13,955 24,182 +444 Hover/Click
Oct24 240404 271.38 273.81 268.46 272.38 +1.09 10,099 15,671 +1,095 Hover/Click
Nov24 240404 270.25 272.92 267.80 271.63 +1.05 7,194 15,469 +4 Hover/Click
Dec24 240404 269.40 271.53 266.52 270.27 +1.03 14,284 28,293 -815 Hover/Click
Jan25 240404 268.71 270.31 265.50 269.15 +1.05 1,804 7,156 +270 Hover/Click
Feb25 240404 264.80 268.33 263.76 267.28 +1.04 1,080 3,140 +149 Hover/Click
Mar25 240404 262.61 265.62 261.15 264.69 +0.98 1,477 3,307 +242 Hover/Click
Apr25 240404 259.48 261.72 258.88 261.62 +0.91 915 3,810 +93 Hover/Click
May25 240404 258.00 259.42 258.00 259.42 +0.81 553 1,048 -26 Hover/Click
Jun25 240404 255.58 257.99 254.18 257.46 +0.74 656 4,057 +89 Hover/Click
Total Volume and Open Interest 215,342 317,587 +2,630  
RBOB Gasoline(NYM) Weekly Monthly
May24 240404 276.34 280.62 273.93 279.42 +3.33 65,338 138,874 +112 Hover/Click
Jun24 240404 274.20 277.98 271.47 276.78 +3.34 50,719 75,144 +2,404 Hover/Click
Jul24 240404 269.62 274.14 267.88 272.98 +3.34 23,529 58,997 -276 Hover/Click
Aug24 240404 264.98 268.90 262.82 267.75 +3.23 12,702 25,242 +611 Hover/Click
Sep24 240404 258.10 262.12 256.17 260.99 +3.18 11,131 32,368 +1,346 Hover/Click
Oct24 240404 236.53 240.37 234.86 239.35 +2.83 8,862 18,641 +2,505 Hover/Click
Nov24 240404 229.15 233.15 227.96 232.23 +2.95 5,157 13,428 -225 Hover/Click
Dec24 240404 224.70 228.09 222.88 227.22 +3.01 5,902 22,425 +955 Hover/Click
Jan25 240404 221.10 225.09 220.36 224.35 +2.90 555 7,541 +47 Hover/Click
Feb25 240404 220.86 223.95 220.68 223.95 +2.81 195 1,755 +15 Hover/Click
Total Volume and Open Interest 184,918 406,513 +7,914  
e-miNY RBOB Gasoline(NYM)
May24 240404 279.42 279.42 279.42 279.42 +3.33 0 1 +0  
Jun24 240404 276.78 276.78 276.78 276.78 +3.34        
Jul24 240404 272.98 272.98 272.98 272.98 +3.34        
Aug24 240404 267.75 267.75 267.75 267.75 +3.23        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240404 1.844 1.853 1.769 1.774 -0.067 170,434 404,207 -7,865 Hover/Click
Jun24 240404 2.068 2.074 1.992 1.997 -0.070 66,679 115,617 +1,698 Hover/Click
Jul24 240404 2.383 2.394 2.320 2.324 -0.062 51,970 172,376 +1,922 Hover/Click
Aug24 240404 2.491 2.497 2.425 2.430 -0.064 35,913 63,037 +2,524 Hover/Click
Sep24 240404 2.482 2.491 2.420 2.428 -0.059 26,518 136,194 +3,187 Hover/Click
Oct24 240404 2.571 2.576 2.505 2.515 -0.058 25,224 107,578 -745 Hover/Click
Nov24 240404 2.964 2.965 2.889 2.896 -0.067 10,823 53,729 +974 Hover/Click
Dec24 240404 3.473 3.474 3.401 3.411 -0.060 7,011 62,322 +1,353 Hover/Click
Jan25 240404 3.748 3.749 3.680 3.690 -0.055 11,476 77,845 -1,077 Hover/Click
Feb25 240404 3.573 3.580 3.514 3.523 -0.051 4,859 34,746 +232 Hover/Click
Mar25 240404 3.217 3.221 3.162 3.169 -0.049 9,652 78,859 +1,234 Hover/Click
Apr25 240404 2.995 3.007 2.952 2.957 -0.044 13,657 66,540 +647 Hover/Click
May25 240404 3.060 3.074 3.018 3.022 -0.044 5,265 24,846 +315 Hover/Click
Jun25 240404 3.226 3.249 3.195 3.197 -0.031 1,216 9,716 +82 Hover/Click
Jul25 240404 3.398 3.426 3.372 3.376 -0.023 1,209 18,747 +126 Hover/Click
Aug25 240404 3.445 3.466 3.415 3.417 -0.028 688 8,225 +120 Hover/Click
Total Volume and Open Interest 452,377 1,590,071 +5,670  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240404 89.48 91.30 88.72 90.65 +1.30 427,936 596,214 -38,590 Hover/Click
Jul24 240404 88.54 90.27 87.88 89.66 +1.24 240,742 344,907 -1,055 Hover/Click
Aug24 240404 87.64 89.26 87.04 88.71 +1.18 129,473 175,512 +3,191 Hover/Click
Sep24 240404 86.77 88.30 86.23 87.78 +1.12 104,127 160,520 +4,069 Hover/Click
Oct24 240404 85.90 87.36 85.42 86.90 +1.08 56,658 108,283 +6,920 Hover/Click
Nov24 240404 85.02 86.53 84.66 86.06 +1.03 38,207 68,860 +189 Hover/Click
Dec24 240404 84.37 85.73 83.92 85.27 +1.00 104,493 251,886 -839 Hover/Click
Jan25 240404 83.61 84.93 83.21 84.51 +0.97 12,392 48,111 -156 Hover/Click
Feb25 240404 82.88 84.19 82.58 83.80 +0.93 7,022 49,335 +763 Hover/Click
Mar25 240404 82.26 83.51 81.94 83.14 +0.89 11,699 38,973 +74 Hover/Click
Apr25 240404 81.92 82.89 81.41 82.53 +0.84 2,393 25,454 +196 Hover/Click
May25 240404 81.24 82.26 80.89 81.96 +0.79 3,272 26,244 +769 Hover/Click
Jun25 240404 80.71 81.77 80.38 81.44 +0.75 18,000 81,897 +2,836 Hover/Click
Jul25 240404 80.94 80.94 80.94 80.94 +0.71 708 12,303 +169 Hover/Click
Total Volume and Open Interest 1,197,076 2,262,347 -12,496  
Gas Oil(ICE) Weekly Monthly
Apr24 240404 857.00 866.25 846.25 851.50 -11.00 45,231 88,674 -13,149 Hover/Click
May24 240404 845.75 854.50 834.50 840.00 -11.50 102,750 186,442 -2,928 Hover/Click
Jun24 240404 837.50 846.00 827.00 832.25 -10.00 74,994 121,128 +2,533 Hover/Click
Jul24 240404 832.25 840.00 822.00 827.25 -9.00 24,375 71,044 +2,759 Hover/Click
Aug24 240404 828.75 836.00 819.00 823.75 -8.25 15,424 50,923 -571 Hover/Click
Sep24 240404 826.00 833.50 817.00 821.50 -7.00 23,907 64,502 -1,091 Hover/Click
Oct24 240404 823.75 831.00 815.50 819.75 -6.50 13,422 39,773 +898 Hover/Click
Nov24 240404 817.50 824.00 809.75 813.00 -5.75 9,067 27,034 -548 Hover/Click
Dec24 240404 807.75 814.25 799.50 803.50 -5.25 33,318 82,822 -1,474 Hover/Click
Total Volume and Open Interest 355,070 833,090 -11,326  
WTI Crude Oil(ICE) Weekly Monthly
May24 240404 85.61 87.22 84.67 86.59 +1.16 47,417 76,914 -4,405 Hover/Click
Jun24 240404 84.78 86.42 83.96 85.81 +1.20 90,700 101,533 +610 Hover/Click
Jul24 240404 83.99 85.45 83.28 84.96 +1.19 77,854 48,460 +2,160 Hover/Click
Aug24 240404 83.08 84.49 82.52 84.03 +1.15 59,182 28,205 +775 Hover/Click
Sep24 240404 82.16 83.43 81.68 83.07 +1.10 37,326 45,796 +1,560 Hover/Click
Oct24 240404 81.14 82.19 80.82 82.12 +1.05 12,982 13,571 -1,086 Hover/Click
Nov24 240404 80.20 81.22 79.99 81.22 +1.00 3,345 14,158 -290 Hover/Click
Dec24 240404 79.51 80.68 79.21 80.40 +0.98 13,999 91,814 +1,464 Hover/Click
Jan25 240404 79.61 79.61 79.61 79.61 +0.94 544 9,430 +60 Hover/Click
Feb25 240404 78.78 78.86 78.78 78.86 +0.90 248 4,338 +35 Hover/Click
Mar25 240404 78.17 78.17 78.17 78.17 +0.85 889 6,031 +70 Hover/Click
Apr25 240404 77.54 77.54 77.54 77.54 +0.81 166 3,184 -37 Hover/Click
May25 240404 76.97 76.97 76.97 76.97 +0.76 124 3,247 -120 Hover/Click
Jun25 240404 76.10 76.62 76.10 76.46 +0.72 1,958 20,159 -294 Hover/Click
Jul25 240404 75.92 75.92 75.92 75.92 +0.69 25 4,098 +5 Hover/Click
Aug25 240404 75.41 75.41 75.41 75.41 +0.66 0 3,447 +0 Hover/Click
Total Volume and Open Interest 359,425 568,166 +7,186  
US Dollar Index(ICE) Weekly Monthly
Jun24 240404 103.980 104.030 103.680 103.890 -0.107 14,857 37,670 +2,475 Hover/Click
Sep24 240404 103.630 103.645 103.355 103.515 -0.113 42 460 +17 Hover/Click
Dec24 240404 103.165 103.165 103.165 103.165 -0.112       Hover/Click
Total Volume and Open Interest 14,899 38,130 +2,492  
Australian Dollar(CME) Weekly Monthly
Jun24 240404 65.77 66.33 65.77 66.14 +0.32 85,347 222,536 -554 Hover/Click
Sep24 240404 65.95 66.47 65.94 66.28 +0.32 22 453 -3 Hover/Click
Dec24 240404 66.41 66.52 66.07 66.41 +0.33 201 649 +201 Hover/Click
Total Volume and Open Interest 86,131 224,894 -346  
British Pound(CME) Weekly Monthly
Jun24 240404 126.58 126.88 126.40 126.55 -0.04 98,906 212,620 +1,340 Hover/Click
Sep24 240404 126.65 126.96 126.48 126.63 -0.04 135 3,058 +95 Hover/Click
Dec24 240404 126.70 126.89 126.68 126.70 -0.06 0 1,083 +0 Hover/Click
Total Volume and Open Interest 100,264 219,176 +1,401  
Canadian Dollar(CME) Weekly Monthly
Jun24 240404 74.01 74.28 73.84 73.94 -0.05 56,242 191,325 -997 Hover/Click
Sep24 240404 74.12 74.37 73.93 74.03 -0.06 102 3,473 -1 Hover/Click
Dec24 240404 74.35 74.46 74.10 74.14 -0.05 61 1,377 +57 Hover/Click
Mar25 240404 74.24 74.58 74.15 74.24 -0.06 1 174 +1 Hover/Click
Total Volume and Open Interest 56,785 197,171 -975  
Japanese Yen(CME) Weekly Monthly
Jun24 240404 66.68 66.90 66.61 66.86 +0.16 99,922 310,877 -3,105 Hover/Click
Sep24 240404 67.58 67.77 67.50 67.74 +0.16 69 1,369 -5 Hover/Click
Dec24 240404 68.42 68.60 68.37 68.60 +0.16 9 531 +6 Hover/Click
Total Volume and Open Interest 100,617 316,809 -2,980  
Swiss Franc(CME) Weekly Monthly
Jun24 240404 111.68 111.89 111.08 111.63 unch 26,524 86,543 -206 Hover/Click
Sep24 240404 112.76 113.00 112.23 112.76 unch 3 395 +0 Hover/Click
Dec24 240404 113.92 114.10 113.37 113.92 +0.02 2 89 +0 Hover/Click
Total Volume and Open Interest 26,531 87,108 -206  
EuroFX(CME) Weekly Monthly
Jun24 240404 108.68 109.09 108.64 108.82 +0.14 239,689 674,066 +1,467 Hover/Click
Sep24 240404 109.12 109.52 109.07 109.25 +0.13 676 2,903 +221 Hover/Click
Dec24 240404 109.59 109.95 109.59 109.72 +0.13 31 2,234 +7 Hover/Click
Total Volume and Open Interest 241,585 682,768 +1,867  
Mexican Peso(CME) Weekly Monthly
Jun24 240404 597.38 599.38 595.13 597.25 -0.38 58,029 314,346 +5,455 Hover/Click
Sep24 240404 588.88 590.88 587.13 588.88 -0.38 0 1 +0 Hover/Click
Total Volume and Open Interest 58,033 314,517 +5,454  
Brazilian Real(CME) Weekly Monthly
May24 240404 197.95 199.20 197.15 197.80 -0.15 30,852 51,997 +6,595  
Jun24 240404 197.55 198.70 196.80 197.40 -0.10 60 63 +1 Hover/Click
Jul24 240404 196.85 196.85 196.85 196.85 -0.10        
Aug24 240404 196.20 196.20 196.20 196.20 -0.15        
Total Volume and Open Interest 30,912 52,060 +6,596  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240404 117~300 118~170 117~120 118~130 +0~200 616,978 1,526,111 -621 Hover/Click
Sep24 240404 117~290 118~170 117~150 118~140 +0~200 157 296 +32 Hover/Click
Dec24 240404 118~140 118~140 118~140 118~140 +0~200 0 13 +0 Hover/Click
Total Volume and Open Interest 617,135 1,526,420 -589  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240404 109~285 110~060 109~200 110~040 +0~105 2,241,221 4,384,067 +10,227 Hover/Click
Sep24 240404 110~045 110~170 110~000 110~155 +0~110 120 628 +42 Hover/Click
Dec24 240404 110~300 110~300 110~300 110~300 +0~110       Hover/Click
Total Volume and Open Interest 2,241,341 4,384,695 +10,269  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240404 106~172 106~226 106~120 106~214 +0~060 1,303,954 6,088,815 +85,207 Hover/Click
Sep24 240404 107~030 107~030 106~276 107~030 +0~062 0 1 +0 Hover/Click
Dec24 240404 107~180 107~180 107~180 107~180 +0~062       Hover/Click
Total Volume and Open Interest 1,303,954 6,088,816 +85,207  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240404 102~045 102~066 102~025 102~062 +0~022 696,616 3,802,214 +19,920 Hover/Click
Sep24 240404 102~160 102~180 102~160 102~180 +0~020 0 14 +0 Hover/Click
Dec24 240404 102~305 102~305 102~305 102~305 +0~020       Hover/Click
Total Volume and Open Interest 696,616 3,802,228 +19,920  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240404 95.040 95.070 95.035 95.055 +0.020 47,672 286,759 +5,801  
Sep24 240404 95.295 95.335 95.290 95.320 +0.035 53,778 223,965 +2,348  
Dec24 240404 95.560 95.615 95.555 95.590 +0.040 89,287 303,965 +9,300  
Mar25 240404 95.795 95.855 95.790 95.825 +0.040 60,380 195,088 +2,175  
Jun25 240404 95.980 96.050 95.980 96.015 +0.045 45,458 165,961 -413  
Sep25 240404 96.130 96.195 96.125 96.165 +0.050 41,477 117,844 +48  
Dec25 240404 96.240 96.310 96.240 96.275 +0.050 49,051 166,012 +8,579  
Mar26 240404 96.325 96.390 96.320 96.355 +0.055 22,411 106,155 +2,128  
Jun26 240404 96.370 96.445 96.370 96.410 +0.055 17,328 72,383 +63  
Sep26 240404 96.415 96.485 96.410 96.450 +0.055 12,188 53,510 +703  
Dec26 240404 96.445 96.510 96.440 96.475 +0.050 13,934 61,957 +1,921  
Mar27 240404 96.465 96.535 96.460 96.495 +0.050 10,523 43,622 +595  
Jun27 240404 96.480 96.545 96.475 96.510 +0.050 6,303 35,994 +1,008  
Sep27 240404 96.490 96.550 96.480 96.515 +0.050 6,623 27,911 +211  
Dec27 240404 96.485 96.545 96.480 96.510 +0.050 12,427 24,914 +2,217  
Mar28 240404 96.475 96.540 96.475 96.500 +0.050 6,102 13,298 -287  
Jun28 240404 96.470 96.530 96.460 96.490 +0.050 2,553 6,602 -146  
Sep28 240404 96.455 96.520 96.445 96.480 +0.055 1,710 3,624 +315  
Total Volume and Open Interest 521,253 2,129,417 +39,336  
Ultra T-Bond(CBOT)
Jun24 240404 125~14 126~13 124~24 126~04 +0~26 468,167 1,589,618 +4,439  
Sep24 240404 126~00 126~14 125~08 126~14 -0~02 2 13 +2  
Dec24 240404 127~20 127~20 127~20 127~20 -0~02        
Total Volume and Open Interest 468,169 1,589,631 +4,441  
Ultra 10-Yr T-Note(CBOT)
Jun24 240404 113~085 113~205 112~300 113~180 +0~125 576,041 2,046,603 +3,629  
Sep24 240404 113~290 113~290 113~290 113~290 +0~125        
Dec24 240404 114~080 114~080 114~080 114~080 +0~125        
Total Volume and Open Interest 576,041 2,046,603 +3,629  
30 Day Federal Funds(CBOT)
Apr24 240404 94.670 94.675 94.670 94.675 +0.005 72,935 460,720 -24,142  
May24 240404 94.685 94.720 94.685 94.705 +0.020 47,128 539,559 +16,386  
Jun24 240404 94.775 94.815 94.770 94.800 +0.030 16,487 98,089 +2,873  
Jul24 240404 94.835 94.880 94.830 94.860 +0.030 64,624 271,009 -849  
Aug24 240404 94.935 94.985 94.930 94.965 +0.040 34,098 158,549 -539  
Sep24 240404 95.005 95.060 94.995 95.040 +0.045 5,601 32,679 -658  
Total Volume and Open Interest 294,021 1,764,795 +2,933  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240404 145.47 145.54 145.28 145.40 -0.08 848 12,682 +50 Hover/Click
Sep24 240404 145.40 145.40 145.40 145.40 -0.08       Hover/Click
Dec24 240404 145.40 145.40 145.40 145.40 -0.08       Hover/Click
Total Volume and Open Interest 848 12,682 +50  
Euro-Buxl(EUREX)
Jun24 240404 133.20 134.48 132.52 133.86 +1.48 142,253 235,373 +8,257  
Sep24 240404 135.16 135.16 135.16 135.16 +1.48 2 3 +2  
Dec24 240404 135.18 135.18 135.18 135.18 +1.42        
Total Volume and Open Interest 142,255 235,376 +8,259  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240404 132.60 133.10 132.30 132.74 +0.52 1,349,104 1,477,698 +112,133 Hover/Click
Sep24 240404 133.20 133.70 133.20 133.50 +0.55 30 140 +20 Hover/Click
Dec24 240404 133.04 133.04 133.04 133.04 +0.53       Hover/Click
Total Volume and Open Interest 1,349,134 1,477,838 +112,153  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240404 118.05 118.22 117.82 118.00 +0.19 915,894 1,352,557 +51,624 Hover/Click
Sep24 240404 117.45 117.45 117.45 117.45 +0.19 1 3 +1 Hover/Click
Dec24 240404 119.32 119.32 119.32 119.32 +0.21       Hover/Click
Total Volume and Open Interest 915,895 1,352,560 +51,625  
Euro-Schatz(EUREX)
Jun24 240404 105.71 105.75 105.64 105.66 +0.01 938,104 2,396,904 +144,498  
Sep24 240404 106.07 106.07 106.07 106.07 -0.00        
Dec24 240404 105.63 105.63 105.63 105.63 -0.01        
Total Volume and Open Interest 938,104 2,396,904 +144,498  
3-Mth Euribor(EUREX)
Jun24 240404 96.355 96.360 96.355 96.360 +0.005 3,533 2,962 +230  
Sep24 240404 96.690 96.690 96.655 96.670 +0.005 20,942 4,216 +402  
Dec24 240404 96.960 96.960 96.950 96.950 +0.005 38,645 2,816 +166  
Total Volume and Open Interest 126,809 32,156 +3,137  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240404 98~26 99~12 98~20 99~02 +0~20 332,559 633,282 +3,312 Hover/Click
Sep24 240404 99~04 99~04 99~04 99~04 +0~20 0 319 +0 Hover/Click
Total Volume and Open Interest 332,559 633,601 +3,312  
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 240404 96.360 96.380 96.350 96.360 +0.005 230,668 697,539 -7,838  
Sep24 240404 96.680 96.700 96.660 96.670 +0.010 190,954 437,517 +7,447  
Dec24 240404 96.970 96.985 96.940 96.950 +0.010 211,377 472,586 -5,043  
Total Volume and Open Interest 1,651,827 4,123,060 +18,248  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240404 95.70 95.71 95.69 95.71 unch 18,836 298,119 +607  
Sep24 240404 95.80 95.82 95.77 95.80 -0.01 18,688 249,742 -355  
Dec24 240404 95.93 95.95 95.89 95.92 -0.01 11,640 224,019 +1,657  
Mar25 240404 96.04 96.07 96.00 96.03 -0.02 12,454 129,381 +547  
Jun25 240404 96.15 96.17 96.10 96.13 -0.02 8,728 110,813 +1,437  
Sep25 240404 96.23 96.25 96.18 96.20 -0.03 5,454 90,804 +293  
Dec25 240404 96.30 96.31 96.24 96.27 -0.03 7,030 84,946 +4,384  
Mar26 240404 96.32 96.34 96.27 96.29 -0.03 4,715 36,874 +1,437  
Jun26 240404 96.30 96.30 96.29 96.29 -0.04 40 4,302 +0  
Sep26 240404 96.26 96.26 96.26 96.26 -0.03 4 839 +4  
Total Volume and Open Interest 87,589 1,230,288 +10,011  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240404 95.85 95.88 95.79 95.82 -0.04 182,341 1,059,983 -2,920  
Sep24 240404 95.82 95.82 95.82 95.82 -0.04        
Total Volume and Open Interest 182,341 1,059,983 -2,920  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240404 96.32 96.34 96.26 96.29 -0.03 164,365 792,318 +812  
Sep24 240404 96.29 96.29 96.29 96.29 -0.03        
Total Volume and Open Interest 164,365 792,318 +812  
Gold(CMX) Weekly Monthly
Apr24 240404 2301.7 2302.9 2280.0 2288.8 -5.6 435 3,512 -111 Hover/Click
Jun24 240404 2321.0 2325.3 2298.7 2308.5 -6.5 277,228 424,847 +5 Hover/Click
Aug24 240404 2341.3 2345.9 2320.0 2329.4 -6.5 8,190 38,305 +8 Hover/Click
Oct24 240404 2363.0 2365.2 2341.0 2350.2 -6.4 1,025 8,865 -6 Hover/Click
Dec24 240404 2383.0 2387.7 2362.8 2371.0 -6.5 2,154 16,928 +689 Hover/Click
Feb25 240404 2401.7 2407.7 2385.0 2391.4 -6.5 339 1,975 -25 Hover/Click
Apr25 240404 2405.4 2409.4 2405.4 2409.4 -6.3 704 1,428 +546 Hover/Click
Jun25 240404 2427.9 2427.9 2427.9 2427.9 -6.1 9 853 +0 Hover/Click
Aug25 240404 2445.4 2445.4 2445.4 2445.4 -5.8 9 12 -1 Hover/Click
Oct25 240404 2462.4 2462.4 2462.4 2462.4 -5.5 18 23 +9 Hover/Click
Dec25 240404 2479.2 2479.2 2479.2 2479.2 -5.2 38 1,539 +0 Hover/Click
Feb26 240404 2498.3 2498.3 2498.3 2498.3 -5.2       Hover/Click
Total Volume and Open Interest 291,848 500,045 +1,267  
Silver(CMX) Weekly Monthly
May24 240404 2730.5 2745.5 2678.5 2724.7 +18.7 133,454 120,034 +2,326 Hover/Click
Jul24 240404 2756.5 2771.0 2705.5 2751.1 +19.0 7,448 28,123 +2,072 Hover/Click
Sep24 240404 2792.5 2792.5 2735.0 2777.6 +19.5 1,898 10,185 +151 Hover/Click
Dec24 240404 2810.0 2828.5 2770.0 2813.4 +20.1 1,945 7,745 +433 Hover/Click
Mar25 240404 2852.0 2852.0 2821.0 2847.4 +20.6 51 422 +11 Hover/Click
May25 240404 2868.0 2868.0 2868.0 2868.0 +20.6 12 11 +5 Hover/Click
Jul25 240404 2888.4 2888.4 2888.4 2888.4 +20.6 0 6 +0 Hover/Click
Total Volume and Open Interest 145,030 166,823 +5,070  
Platinum(NYMEX) Weekly Monthly
Apr24 240404 940.0 943.3 939.8 939.8 +5.8 166 131 -56 Hover/Click
Jul24 240404 953.3 958.2 942.1 952.6 +6.1 36,253 72,456 -47 Hover/Click
Oct24 240404 960.5 968.0 952.1 962.6 +7.5 1,606 5,786 +138 Hover/Click
Jan25 240404 968.5 976.4 961.4 971.1 +8.3 282 1,111 -70 Hover/Click
Total Volume and Open Interest 38,605 80,099 -140  
Palladium(NYMEX) Weekly Monthly
Jun24 240404 1024.50 1051.50 1013.00 1041.30 +19.60 2,817 19,452 +237 Hover/Click
Sep24 240404 1038.50 1053.00 1026.50 1049.10 +19.80 42 199 +19 Hover/Click
Dec24 240404 1056.30 1056.30 1056.30 1056.30 +19.80 0 6 +0 Hover/Click
Total Volume and Open Interest 2,859 19,665 +256  
Copper(CMX) Weekly Monthly
May24 240404 421.25 425.65 420.10 424.90 +5.50 90,666 159,835 -1,370 Hover/Click
Jul24 240404 424.15 428.50 423.15 427.95 +5.50 19,349 74,147 +1,203 Hover/Click
Sep24 240404 426.45 430.70 425.80 430.35 +5.35 5,818 31,474 +1,213 Hover/Click
Dec24 240404 429.85 433.45 428.55 433.05 +5.35 3,064 19,128 +436 Hover/Click
Mar25 240404 433.05 435.00 430.60 434.80 +5.40 345 1,581 +230 Hover/Click
Total Volume and Open Interest 120,610 293,955 +2,002  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240404 39501 39759 38876 38916 -566 145,100 93,297 -1,592 Hover/Click
Sep24 240404 39973 40143 39270 39305 -568 63 218 +6 Hover/Click
Dec24 240404 39313 40085 39313 39313 -566 0 4 +0 Hover/Click
Mar25 240404 39470 40216 39470 39470 -551 0 1 +0 Hover/Click
Total Volume and Open Interest 145,163 93,520 -1,586  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240404 5270.75 5308.50 5192.50 5197.25 -69.25 1,426,691 2,069,787 -32,116 Hover/Click
Sep24 240404 5327.00 5366.50 5249.00 5254.00 -70.25 1,364 14,881 +160 Hover/Click
Dec24 240404 5389.75 5420.50 5304.00 5307.25 -71.50 43 3,552 +5 Hover/Click
Mar25 240404 5358.00 5453.25 5358.00 5358.00 -74.25 1 252 +1 Hover/Click
Total Volume and Open Interest 1,428,099 2,089,222 -31,950  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240404 18388.50 18568.00 18055.25 18076.75 -296.50 618,982 257,844 -1,442 Hover/Click
Sep24 240404 18614.00 18794.00 18281.25 18300.00 -299.75 476 1,445 +17 Hover/Click
Dec24 240404 18995.50 19001.25 18498.50 18511.75 -298.50 9 147 +1 Hover/Click
Total Volume and Open Interest 619,467 259,439 -1,424  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240404 3028.00 3055.10 2984.10 2990.50 -35.10 13,989 36,494 -552 Hover/Click
Sep24 240404 3006.00 3006.00 3006.00 3006.00 -37.70       Hover/Click
Dec24 240404 3027.80 3027.80 3027.80 3027.80 -32.90       Hover/Click
Total Volume and Open Interest 13,989 36,494 -552  
Volatility Index(CBOE)
Apr24 240404 14.90 16.35 14.45 15.83 +0.89 128,434 147,774 -8,109  
May24 240404 15.62 16.65 15.30 16.21 +0.57 68,274 96,462 -718  
Jun24 240404 16.30 17.05 16.05 16.79 +0.49 18,943 49,518 -114  
Jul24 240404 17.06 17.63 16.85 17.44 +0.39 9,797 28,624 +462  
Total Volume and Open Interest 241,427 367,340 -5,871  
S & P 600(CME)
Jun24 240404 1315.40 1341.10 1313.10 1315.40 -11.90 1 526 -1  
Sep24 240404 1329.40 1329.40 1329.40 1329.40 -11.60        
Total Volume and Open Interest 1 526 -1  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240404 2098.20 2123.70 2068.90 2074.40 -22.40 234,059 472,463 -10,038 Hover/Click
Sep24 240404 2123.30 2145.60 2092.00 2096.00 -23.00 247 274 +108 Hover/Click
Dec24 240404 2112.70 2112.70 2112.70 2112.70 -22.90       Hover/Click
Total Volume and Open Interest 234,306 472,737 -9,930  
Nikkei 225(CME)
Jun24 240404 40070 40320 39115 39160 -905 7,034 17,198 -750  
Sep24 240404 40160 40325 39165 39165 -905 6 13 -1  
Total Volume and Open Interest 7,040 17,211 -751  
Nikkei 225(SGX) Weekly Monthly
Jun24 240404 39540 40285 39535 39830 +295 31,661 106,417 +1,378  
Sep24 240404 40000 40000 39780 39780 +295 1 172 +1  
Dec24 240404 39565 39565 39565 39565 +295 0 4,733 +0  
Total Volume and Open Interest 31,665 115,402 +1,380  
Nikkei 225 Mini(JPX)
Jun24 240404 39555 40290 39535 39820 +290 713,151 286,495 +3,869  
Sep24 240404 39525 40245 39490 39790 +340 8,983 7,497 -5  
Dec24 240404 39320 40015 39280 39560 +290 840 3,815 +118  
Total Volume and Open Interest 760,312 434,219 +5,725  
Nikkei 225(JPX)
Jun24 240404 39550 40290 39540 39820 +290 53,439 208,466 -1,184  
Sep24 240404 39550 40230 39540 39790 +340 174 5,545 -8  
Dec24 240404 39720 39950 39560 39560 +290 9 41,470 +79  
Total Volume and Open Interest 53,623 275,858 -1,104  
Nikkei 225(CME) Yen
Jun24 240404 40010 40285 39075 39120 -910 23,382 47,497 -2,260  
Sep24 240404 39810 40230 39065 39070 -920 3 5 +1  
Dec24 240404 39060 39060 39060 39060 -965        
Total Volume and Open Interest 23,385 47,505 -2,259  
Nikkei 225(CME) e-Mini Yen
Jun24 240404 39120 39120 39120 39120 -910 0 1 +0  
Sep24 240404 39070 39070 39070 39070 -920        
Dec24 240404 39060 39060 39060 39060 -965        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240404 8169.5 8202.0 8049.5 8162.5 -5.0 66,265 187,510 +4,305  
May24 240404 8095.0 8095.0 7992.5 8092.5 -5.5 1 7 +0  
Jun24 240404 8040.0 8056.0 8038.5 8047.5 -6.0 117 2,421 +43  
Sep24 240404 8121.5 8121.5 8121.5 8121.5 -6.0        
Dec24 240404 8170.5 8170.5 8170.5 8170.5 -3.0 0 14 +0  
Mar25 240404 8228.0 8228.0 8228.0 8228.0 -4.0        
Total Volume and Open Interest 66,383 189,952 +4,348  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240403 16967 17072 16718 16746 -221 135,065 122,542 -4,712  
May24 240403 16900 16999 16655 16681 -233 1,541 6,615 +1,088  
Jun24 240403 16865 16911 16598 16623 -227 377 5,337 +35  
Total Volume and Open Interest 137,314 143,081 -22,693  
DAX(EUREX) Weekly Monthly
Jun24 240404 18620.0 18679.0 18423.0 18653.0 +23.0 66,767 79,730 +7,641  
Sep24 240404 18828.0 18844.0 18633.0 18837.0 +23.0 16 25 +6  
Dec24 240404 19004.0 19004.0 19004.0 19004.0 +23.0 0 141 +0  
Total Volume and Open Interest 66,783 79,896 +7,647  
Mini-DAX(EUREX)
Jun24 240404 18621.0 18678.0 18423.0 18653.0 +23.0 51,763 12,398 +1,781  
Sep24 240404 18772.0 18842.0 18611.0 18837.0 +23.0 12 17 +4  
Dec24 240404 19004.0 19004.0 19004.0 19004.0 +23.0 0 6 +0  
Total Volume and Open Interest 51,775 12,421 +1,785  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240404 5023 5043 4952 5026 +1 923,764 2,710,255 +31,933  
Sep24 240404 5077 5077 5004 5066 +1 51 5,908 +12  
Dec24 240404 5040 5092 5040 5092 +1 0 25,502 +0  
Total Volume and Open Interest 923,815 2,741,730 +31,945  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240404 11515 11610 11464 11597 +68 33,254 173,866 +3,934  
Sep24 240404 11630 11630 11630 11630 +67 6 62 +2  
Dec24 240404 11663 11663 11663 11663 +66 0 1,201 +0  
Total Volume and Open Interest 33,260 175,137 +3,936  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240404 7951.00 8010.50 7897.50 7992.00 +40.00 105,001 540,703 +3,098  
Sep24 240404 8005.00 8022.00 8005.00 8020.00 +40.00 4 129 +2  
Dec24 240404 8065.00 8065.00 8065.00 8065.00 +40.00 0 165 +0  
Total Volume and Open Interest 105,005 540,997 +3,100  
SPI 200(SFE) Weekly Monthly
Jun24 240404 7827.0 7882.0 7822.0 7866.0 +37.0 48,066 283,361 -1,256  
Sep24 240404 7833.0 7833.0 7833.0 7833.0 +37.0 0 1 +0  
Dec24 240404 7816.0 7816.0 7816.0 7816.0 +37.0 0 44 +0  
Total Volume and Open Interest 48,254 283,859 -1,234  
FTSE MIB(ISE)
Jun24 240404 33880.00 34010.00 33340.00 33868.00 -50.00 16,397 114,538 +82  
Sep24 240404 34030.00 34065.00 34018.00 34018.00 -50.00 3 35 +9  
Dec24 240404 33947.00 33947.00 33947.00 33947.00 -50.00        
Total Volume and Open Interest 16,400 114,573 +91  
KOSPI 200(KFE)
Jun24 240404 376.25 378.50 376.05 378.25 +5.20 215,358 271,292 +3,305  
Sep24 240404 377.50 380.25 377.50 380.20 +5.30 182 11,051 -3  
Dec24 240404 380.00 381.70 380.00 381.70 +5.20 10 15,274 +2  
Total Volume and Open Interest 215,550 300,849 +3,304  
GSCI(CME) Weekly Monthly
Apr24 240404 600.20 601.95 592.75 600.20 +4.40 4 741 +3  
May24 240404 599.65 600.15 593.40 599.65 +4.60 3 3 +3  
Jun24 240404 602.15 602.15 602.15 602.15 +9.60        
Total Volume and Open Interest 7 744 +6  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!