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 Fri April 05, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240405 1178.00 1190.75 1173.00 1185.00 +5.00 160,346 312,148 -9,367 Hover/Click
Jul24 240405 1190.25 1202.25 1185.00 1196.75 +4.50 102,991 240,353 +5,555 Hover/Click
Aug24 240405 1190.00 1200.00 1184.25 1194.75 +3.50 10,641 28,377 +752 Hover/Click
Sep24 240405 1176.75 1186.00 1172.00 1181.00 +2.00 7,817 19,698 +360 Hover/Click
Nov24 240405 1181.75 1190.00 1177.00 1184.75 +1.00 35,312 152,951 +1,389 Hover/Click
Jan25 240405 1194.00 1202.25 1189.75 1197.25 +0.75 6,054 19,223 +250 Hover/Click
Mar25 240405 1193.50 1201.00 1191.00 1196.50 -0.75 8,138 29,309 +498 Hover/Click
May25 240405 1199.25 1203.50 1194.75 1199.75 -1.25 1,686 11,482 +542 Hover/Click
Jul25 240405 1207.25 1209.00 1201.25 1205.00 -1.50 670 4,725 +197 Hover/Click
Aug25 240405 1197.00 1197.00 1197.00 1197.00 -2.00 0 46 +0 Hover/Click
Sep25 240405 1173.75 1173.75 1173.75 1173.75 -3.50 0 81 +0 Hover/Click
Nov25 240405 1166.00 1172.50 1164.75 1166.25 -3.25 452 4,984 +134 Hover/Click
Jan26 240405 1175.00 1175.00 1175.00 1175.00 -3.25 0 14 +0 Hover/Click
Mar26 240405 1173.75 1173.75 1173.75 1173.75 -3.75 0 23 +0 Hover/Click
Total Volume and Open Interest 334,110 823,682 +310  
Soybean Meal(CBOT) Weekly Monthly
May24 240405 331.50 335.60 329.60 333.10 -0.40 61,117 192,766 -3,222 Hover/Click
Jul24 240405 335.00 338.70 333.20 336.20 -0.80 47,927 144,289 +4,988 Hover/Click
Aug24 240405 336.50 339.30 334.30 336.60 -1.30 8,956 30,621 +155 Hover/Click
Sep24 240405 337.20 340.30 335.60 337.10 -1.80 5,366 22,828 +827 Hover/Click
Oct24 240405 337.70 340.20 335.90 336.70 -2.30 4,187 14,727 +156 Hover/Click
Dec24 240405 341.80 343.60 339.20 340.00 -2.60 15,298 59,587 +777 Hover/Click
Jan25 240405 343.40 345.10 340.80 341.50 -2.70 2,255 7,489 -123 Hover/Click
Mar25 240405 342.30 344.70 340.50 341.20 -2.80 1,377 5,403 +34 Hover/Click
May25 240405 345.50 345.50 341.40 342.10 -2.90 532 1,863 +22 Hover/Click
Jul25 240405 347.00 347.50 343.80 344.40 -3.00 459 1,888 +91 Hover/Click
Total Volume and Open Interest 147,745 483,115 +3,757  
Soybean Oil(CBOT) Weekly Monthly
May24 240405 48.18 49.15 48.01 48.89 +0.74 91,729 195,019 -8,150 Hover/Click
Jul24 240405 48.68 49.67 48.52 49.39 +0.72 71,460 175,843 +3,525 Hover/Click
Aug24 240405 48.84 49.71 48.60 49.46 +0.71 12,490 43,746 +1,150 Hover/Click
Sep24 240405 48.75 49.63 48.56 49.41 +0.69 9,474 24,834 -662 Hover/Click
Oct24 240405 48.53 49.42 48.38 49.21 +0.67 7,935 21,034 +839 Hover/Click
Dec24 240405 48.69 49.52 48.47 49.30 +0.67 22,444 100,864 +568 Hover/Click
Jan25 240405 48.90 49.60 48.61 49.42 +0.66 1,893 10,142 +283 Hover/Click
Mar25 240405 48.75 49.57 48.61 49.40 +0.66 675 8,101 +74 Hover/Click
May25 240405 49.15 49.61 48.68 49.46 +0.67 203 2,354 +75 Hover/Click
Jul25 240405 49.23 49.64 48.72 49.42 +0.62 358 2,009 +130 Hover/Click
Total Volume and Open Interest 219,077 587,617 -2,041  
Canola(WCE) Weekly Monthly
May24 240405 633.6 643.6 632.4 643.1 +9.5 21,512 126,691 -5,039 Hover/Click
Jul24 240405 642.1 652.1 641.4 651.5 +9.1 15,849 99,269 +1,579 Hover/Click
Nov24 240405 650.8 660.2 649.6 659.7 +9.4 4,012 53,390 -450 Hover/Click
Jan25 240405 657.2 667.7 656.7 667.0 +9.8 331 4,805 +58 Hover/Click
Mar25 240405 665.1 669.5 665.1 669.5 +10.0 11 460 +9 Hover/Click
May25 240405 664.9 666.6 664.9 666.6 +9.3 0 58 +0 Hover/Click
Total Volume and Open Interest 41,715 284,687 -3,843  
Corn(CBOT) Weekly Monthly
May24 240405 435.00 438.50 432.25 434.25 -1.00 187,684 557,257 -22,171 Hover/Click
Jul24 240405 447.25 451.00 445.00 446.75 -0.75 109,702 419,012 +5,825 Hover/Click
Sep24 240405 457.50 462.00 455.50 457.00 -1.25 35,232 215,184 -1,946 Hover/Click
Dec24 240405 473.00 476.50 470.75 472.50 -0.75 47,415 322,345 +2,899 Hover/Click
Mar25 240405 485.25 488.50 483.00 485.25 -0.25 4,389 47,874 +750 Hover/Click
May25 240405 492.00 495.00 490.00 492.25 +0.50 1,413 8,947 +372 Hover/Click
Jul25 240405 494.25 498.00 493.25 495.75 +1.00 1,223 10,973 +230 Hover/Click
Sep25 240405 486.00 489.00 484.75 487.00 +0.75 111 1,761 +80 Hover/Click
Dec25 240405 489.25 492.50 487.75 490.25 +0.75 1,072 21,752 +349 Hover/Click
Mar26 240405 500.00 500.75 497.25 499.25 +0.75 4 462 +1 Hover/Click
Total Volume and Open Interest 388,258 1,606,963 -13,608  
Wheat(CBOT) Weekly Monthly
May24 240405 556.00 574.75 555.00 567.25 +11.00 58,686 187,210 -2,596 Hover/Click
Jul24 240405 572.00 588.75 570.25 581.75 +10.25 34,902 127,298 +3,438 Hover/Click
Sep24 240405 588.75 605.25 588.00 598.50 +9.50 13,662 45,748 +1,612 Hover/Click
Dec24 240405 613.50 628.25 612.50 621.75 +8.25 8,840 47,707 +1,320 Hover/Click
Mar25 240405 632.25 645.50 631.75 639.00 +7.00 1,622 7,944 +206 Hover/Click
May25 240405 642.75 654.75 642.50 648.75 +6.00 333 2,279 -32 Hover/Click
Total Volume and Open Interest 118,384 420,293 +4,028  
Wheat(KCBT) Weekly Monthly
May24 240405 577.50 591.25 575.00 582.25 +4.75 35,707 106,568 -3,788 Hover/Click
Jul24 240405 573.00 586.50 570.75 579.50 +6.50 33,639 100,920 +4,657 Hover/Click
Sep24 240405 585.00 597.75 583.25 591.00 +5.50 9,525 37,558 +2,006 Hover/Click
Dec24 240405 604.50 617.75 604.25 611.00 +4.75 6,916 31,421 +365 Hover/Click
Mar25 240405 624.00 634.75 622.00 628.50 +4.75 588 2,503 -36 Hover/Click
May25 240405 640.00 643.00 631.25 637.50 +4.50 203 894 +61 Hover/Click
Jul25 240405 632.25 638.00 628.25 633.25 +3.75 18 351 +0 Hover/Click
Total Volume and Open Interest 86,596 280,257 +3,265  
Wheat(MGE) Weekly Monthly
May24 240405 646.00 655.00 643.50 648.00 +1.75 5,275 39,738 -64 Hover/Click
Jul24 240405 654.50 663.25 652.75 656.50 +1.75 2,616 16,870 +258 Hover/Click
Sep24 240405 661.75 673.00 661.75 666.25 +1.75 790 8,813 -188 Hover/Click
Dec24 240405 685.00 690.00 682.00 684.00 +1.75 359 4,844 +108 Hover/Click
Mar25 240405 699.75 704.00 699.75 699.75 +1.75 11 422 +2 Hover/Click
May25 240405 710.00 711.50 708.25 708.25 +2.00 3 51 +3 Hover/Click
Total Volume and Open Interest 9,054 70,750 +119  
Oats(CBOT) Weekly Monthly
May24 240405 336.00 336.25 329.75 331.25 -5.00 777 2,849 +103 Hover/Click
Jul24 240405 333.50 334.00 327.50 329.00 -5.50 301 1,156 +139 Hover/Click
Sep24 240405 330.75 330.75 330.75 330.75 -5.50 6 15 +5 Hover/Click
Dec24 240405 344.00 344.00 340.00 341.00 -2.50 44 260 +23 Hover/Click
Total Volume and Open Interest 1,128 4,284 +270  
Rough Rice(CBOT) Weekly Monthly
May24 240405 16.24 16.34 16.16 16.16 -0.04 1,399 5,904 -192 Hover/Click
Jul24 240405 16.39 16.53 16.31 16.32 -0.05 223 1,305 +88 Hover/Click
Sep24 240405 14.59 14.60 14.56 14.57 +0.01 123 2,287 -12 Hover/Click
Nov24 240405 14.71 14.71 14.71 14.71 unch 43 84 +17 Hover/Click
Total Volume and Open Interest 1,799 9,614 -98  
Live Cattle(CME) Weekly Monthly
Apr24 240405 181.400 181.735 177.900 178.250 -3.235 13,854 28,953 -2,226 Hover/Click
Jun24 240405 175.500 175.935 171.400 172.050 -3.800 41,416 124,948 -962 Hover/Click
Aug24 240405 173.035 173.250 169.200 169.985 -3.345 17,944 60,258 +478 Hover/Click
Oct24 240405 176.200 176.400 172.600 173.350 -3.050 12,833 38,680 +436 Hover/Click
Dec24 240405 180.850 180.950 177.050 177.850 -3.000 6,065 26,987 +162 Hover/Click
Feb25 240405 184.535 184.685 180.800 181.600 -2.980 1,597 9,921 +116 Hover/Click
Total Volume and Open Interest 95,356 300,211 -1,938  
Feeder Cattle(CME) Weekly Monthly
Apr24 240405 242.900 242.900 236.380 237.700 -5.000 2,522 5,880 -67 Hover/Click
May24 240405 243.950 243.950 236.685 238.185 -5.695 8,059 19,984 -484 Hover/Click
Aug24 240405 254.630 254.630 247.300 248.630 -5.855 4,341 12,992 +572 Hover/Click
Sep24 240405 255.900 255.900 249.130 250.535 -5.265 1,653 4,409 -34 Hover/Click
Oct24 240405 256.275 256.275 250.350 251.650 -4.900 1,249 4,262 +114 Hover/Click
Nov24 240405 255.035 255.400 250.235 251.650 -4.580 593 2,647 +87 Hover/Click
Jan25 240405 252.350 252.630 246.580 248.100 -4.450 287 1,837 +81 Hover/Click
Total Volume and Open Interest 18,714 52,050 +277  
Lean Hogs(CME) Weekly Monthly
Apr24 240405 88.780 89.400 88.780 89.330 +0.980 8,528 19,649 -1,434 Hover/Click
May24 240405 95.500 97.680 95.500 97.550 +2.470 463 6,245 +171  
Jun24 240405 105.500 108.000 105.380 107.900 +2.900 24,354 102,172 +2,648 Hover/Click
Jul24 240405 107.500 109.750 107.500 109.350 +2.100 7,400 37,013 +1,297 Hover/Click
Aug24 240405 106.330 107.700 106.130 106.780 +0.730 7,721 39,998 +928 Hover/Click
Oct24 240405 88.780 89.380 88.480 89.080 +0.300 5,770 46,100 +519 Hover/Click
Dec24 240405 79.300 79.480 78.830 79.400 +0.070 4,897 32,648 +1,876 Hover/Click
Feb25 240405 81.900 81.980 81.480 81.930 +0.030 1,453 6,367 +59 Hover/Click
Total Volume and Open Interest 61,242 293,677 +6,485  
Class III Milk(CME) Weekly Monthly
Apr24 240405 15.48 15.60 15.42 15.57 +0.09 799 5,030 +114 Hover/Click
May24 240405 16.07 16.46 16.02 16.41 +0.50 1,108 7,205 +432 Hover/Click
Jun24 240405 16.71 17.05 16.61 17.04 +0.53 454 3,335 +193 Hover/Click
Jul24 240405 17.42 17.64 17.19 17.61 +0.40 282 1,565 +102 Hover/Click
Aug24 240405 18.00 18.06 17.86 18.06 +0.16 100 1,331 -7 Hover/Click
Sep24 240405 18.30 18.42 18.19 18.34 +0.14 71 1,186 +16 Hover/Click
Oct24 240405 18.34 18.42 18.34 18.42 +0.12 59 1,035 +28 Hover/Click
Nov24 240405 18.26 18.26 18.22 18.22 +0.02 68 1,070 +15 Hover/Click
Dec24 240405 17.90 17.90 17.90 17.90 unch 27 951 +9 Hover/Click
Jan25 240405 17.85 17.85 17.85 17.85 unch 1 415 +1 Hover/Click
Feb25 240405 17.90 17.90 17.89 17.90 unch 1 337 +1 Hover/Click
Mar25 240405 17.91 17.91 17.89 17.90 unch 1 351 +1 Hover/Click
Apr25 240405 17.95 17.95 17.95 17.95 unch 1 225 +1 Hover/Click
Total Volume and Open Interest 2,974 24,369 +908  
Cocoa(ICE) Weekly Monthly
May24 240405 9668 9990 9480 9795 +333 23,087 46,110 -4,653 Hover/Click
Jul24 240405 9219 9484 9051 9312 +284 14,786 44,395 +1,576 Hover/Click
Sep24 240405 8579 8850 8406 8689 +315 5,587 30,896 +414 Hover/Click
Dec24 240405 7545 7818 7418 7711 +327 3,806 33,579 -221 Hover/Click
Mar25 240405 6847 7050 6735 7010 +297 1,796 15,501 -109 Hover/Click
May25 240405 6478 6659 6368 6621 +273 680 5,835 +149 Hover/Click
Jul25 240405 6200 6362 6145 6335 +241 315 4,491 +156 Hover/Click
Total Volume and Open Interest 50,088 181,370 -2,702  
Coffee "C"(ICE) Weekly Monthly
May24 240405 205.10 214.00 204.20 212.50 +5.75 40,344 83,245 -2,532 Hover/Click
Jul24 240405 204.30 212.20 203.20 211.00 +5.20 36,828 89,722 +5,561 Hover/Click
Sep24 240405 203.20 211.10 202.25 210.15 +5.15 11,631 37,690 +2,359 Hover/Click
Dec24 240405 202.05 209.85 201.30 209.30 +5.15 9,389 26,010 +1,060 Hover/Click
Mar25 240405 201.65 209.65 201.30 209.25 +5.15 3,763 9,093 -165 Hover/Click
May25 240405 202.10 209.20 202.10 208.85 +5.05 1,603 4,079 -294 Hover/Click
Total Volume and Open Interest 105,032 254,106 +6,365  
Orange Juice(ICE) Weekly Monthly
May24 240405 367.55 370.65 360.30 360.30 -10.00 542 5,248 -130 Hover/Click
Jul24 240405 362.35 365.20 355.10 357.15 -7.95 213 1,913 +75 Hover/Click
Sep24 240405 355.50 355.50 351.90 353.85 -7.25 6 683 +3 Hover/Click
Nov24 240405 348.35 348.35 348.35 348.35 -7.25 0 100 +0 Hover/Click
Jan25 240405 341.85 341.85 341.85 341.85 -7.25 0 44 +0 Hover/Click
Mar25 240405 335.75 335.75 335.75 335.75 -7.75 0 3 +0 Hover/Click
Total Volume and Open Interest 761 7,992 -52  
Sugar #11(ICE) Weekly Monthly
May24 240405 22.37 22.48 21.80 21.99 -0.37 58,653 250,144 -5,207 Hover/Click
Jul24 240405 22.05 22.11 21.45 21.61 -0.37 33,534 213,585 +3,800 Hover/Click
Oct24 240405 21.94 22.03 21.41 21.55 -0.36 16,604 152,592 +131 Hover/Click
Mar25 240405 22.05 22.12 21.55 21.69 -0.32 8,963 100,245 +372 Hover/Click
May25 240405 21.10 21.15 20.72 20.81 -0.25 3,031 50,059 +453 Hover/Click
Jul25 240405 20.45 20.50 20.21 20.29 -0.16 2,506 28,053 +25 Hover/Click
Oct25 240405 20.23 20.27 20.03 20.09 -0.14 1,828 26,191 +234 Hover/Click
Mar26 240405 20.23 20.26 20.07 20.09 -0.14 734 12,016 -56 Hover/Click
Total Volume and Open Interest 126,723 845,158 -373  
London Cocoa(LCE) Weekly Monthly
May24 240405 1287 1526 1181 1442 +259 10,326 44,480 -2,055 Hover/Click
Jul24 240405 826 1156 815 1066 +240 11,828 47,127 +524 Hover/Click
Sep24 240405 276 566 252 520 +258 6,095 45,058 -248 Hover/Click
Dec24 240405 6009 6268 6009 6239 +239 4,046 45,757 -154 Hover/Click
Mar25 240405 5549 5708 5500 5671 +200 6,197 44,897 -784 Hover/Click
May25 240405 5296 5378 5209 5353 +169 2,269 11,707 +537 Hover/Click
Jul25 240405 5003 5115 4962 5090 +146 610 7,038 +27 Hover/Click
Total Volume and Open Interest 41,612 251,883 -2,128  
London Sugar(LCE) Weekly Monthly
May24 240405 646.80 659.10 642.00 646.90 -3.80 7,523 23,425 -1,501 Hover/Click
Aug24 240405 621.50 630.30 614.70 620.70 -4.30 6,931 29,393 +2,256 Hover/Click
Oct24 240405 608.40 614.60 599.00 602.30 -8.50 2,346 11,997 +860 Hover/Click
Dec24 240405 597.30 602.20 586.30 587.00 -12.20 801 7,008 +119 Hover/Click
Mar25 240405 589.10 591.70 577.10 577.40 -12.90 416 7,355 -43 Hover/Click
Total Volume and Open Interest 18,168 82,821 +1,708  
Cotton(ICE) Weekly Monthly
May24 240405 87.20 87.60 86.17 86.25 -0.89 29,024 101,507 -5,999 Hover/Click
Jul24 240405 88.66 89.07 87.73 87.82 -0.75 18,154 84,380 +1,760 Hover/Click
Oct24 240405 83.99 83.99 83.59 83.59 -0.69 24 172 +11 Hover/Click
Dec24 240405 83.49 83.77 82.60 82.65 -0.87 6,265 83,400 -77 Hover/Click
Mar25 240405 83.74 84.74 83.51 83.57 -0.94 618 7,224 +131 Hover/Click
May25 240405 85.19 85.19 84.20 84.26 -0.81 120 1,590 +10 Hover/Click
Total Volume and Open Interest 54,415 280,751 -4,088  
Crude Oil(NYM) Weekly Monthly
May24 240405 86.86 87.63 86.32 86.91 +0.32 322,549 314,772 -11,515 Hover/Click
Jun24 240405 85.98 86.83 85.62 86.10 +0.29 190,898 262,831 +12,250 Hover/Click
Jul24 240405 85.20 85.94 84.79 85.20 +0.24 90,948 161,664 -1,387 Hover/Click
Aug24 240405 84.22 84.95 83.88 84.24 +0.21 42,960 75,707 +607 Hover/Click
Sep24 240405 83.24 83.96 82.95 83.26 +0.19 57,145 108,280 +1,722 Hover/Click
Oct24 240405 82.24 82.90 82.02 82.28 +0.16 16,685 62,749 +1,004 Hover/Click
Nov24 240405 81.26 82.03 81.09 81.37 +0.15 9,055 44,960 +1,270 Hover/Click
Dec24 240405 80.33 81.14 80.23 80.50 +0.10 77,107 181,085 -2,610 Hover/Click
Jan25 240405 79.52 80.27 79.42 79.68 +0.07 5,962 41,745 +1,366 Hover/Click
Feb25 240405 78.73 79.42 78.72 78.90 +0.04 2,050 32,210 +91 Hover/Click
Mar25 240405 78.12 78.73 77.94 78.18 +0.01 10,301 39,368 +668 Hover/Click
Apr25 240405 77.55 78.00 77.32 77.52 -0.02 1,775 23,821 +20 Hover/Click
May25 240405 77.20 77.20 76.76 76.94 -0.03 1,356 17,323 +413 Hover/Click
Jun25 240405 76.45 76.91 76.17 76.41 -0.05 20,192 96,398 -1,073 Hover/Click
Jul25 240405 75.71 75.85 75.71 75.85 -0.07 944 18,270 +427 Hover/Click
Aug25 240405 75.33 75.33 75.33 75.33 -0.08 283 13,578 +121 Hover/Click
Total Volume and Open Interest 900,161 1,763,209 +5,524  
e-miNY Crude Oil(NYM)
May24 240405 86.875 87.650 86.325 86.900 +0.300 8,407 2,322 +147  
Jun24 240405 86.075 86.825 85.625 86.100 +0.300 967 221 +2  
Jul24 240405 85.250 85.875 84.825 85.200 +0.250 24 82 +13  
Aug24 240405 84.150 84.750 83.925 84.250 +0.225 0 63 +0  
Sep24 240405 83.675 83.750 82.975 83.250 +0.175 0 74 +0  
Oct24 240405 82.700 82.750 82.025 82.275 +0.150 1 10 +0  
Nov24 240405 81.300 81.800 81.125 81.375 +0.150 0 4 +0  
Dec24 240405 80.300 80.925 80.275 80.500 +0.100 11 160 +6  
Jan25 240405 79.675 79.700 79.675 79.675 +0.075 0 3 +0  
Feb25 240405 78.900 78.900 78.900 78.900 +0.050        
Total Volume and Open Interest 9,411 2,978 +168  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240405 275.53 279.45 274.79 277.30 +3.17 60,033 85,915 -2,362 Hover/Click
Jun24 240405 274.52 278.27 274.01 276.25 +2.82 52,336 61,908 +2,748 Hover/Click
Jul24 240405 273.78 277.34 273.44 275.34 +2.31 23,084 30,203 +48 Hover/Click
Aug24 240405 273.51 276.59 272.92 274.67 +2.02 14,511 25,747 +1,579 Hover/Click
Sep24 240405 273.28 276.40 272.82 274.51 +1.91 11,665 24,805 +623 Hover/Click
Oct24 240405 273.08 275.99 272.55 274.16 +1.78 6,717 14,736 -935 Hover/Click
Nov24 240405 272.26 274.97 271.64 273.21 +1.58 6,021 16,343 +874 Hover/Click
Dec24 240405 271.11 273.51 270.26 271.83 +1.56 17,604 29,102 +809 Hover/Click
Jan25 240405 269.72 272.28 269.11 270.67 +1.52 2,310 7,640 +484 Hover/Click
Feb25 240405 267.88 270.23 267.23 268.67 +1.39 1,202 3,305 +165 Hover/Click
Mar25 240405 265.96 267.38 264.45 265.86 +1.17 1,622 3,520 +213 Hover/Click
Apr25 240405 262.45 263.77 261.23 262.58 +0.96 710 3,793 -17 Hover/Click
May25 240405 260.25 260.25 260.20 260.20 +0.78 176 1,064 +16 Hover/Click
Jun25 240405 256.95 259.33 256.74 258.08 +0.62 487 4,200 +143 Hover/Click
Total Volume and Open Interest 199,150 322,159 +4,572  
RBOB Gasoline(NYM) Weekly Monthly
May24 240405 280.21 281.72 277.16 278.86 -0.56 76,353 139,222 +348 Hover/Click
Jun24 240405 277.51 279.32 274.87 276.57 -0.21 68,332 75,599 +455 Hover/Click
Jul24 240405 273.30 275.57 271.25 272.95 -0.03 30,763 59,872 +875 Hover/Click
Aug24 240405 268.52 270.31 266.28 267.87 +0.12 13,997 26,445 +1,203 Hover/Click
Sep24 240405 261.39 263.49 259.81 261.20 +0.21 10,620 33,838 +1,470 Hover/Click
Oct24 240405 239.38 241.66 238.27 239.61 +0.26 5,229 18,818 +177 Hover/Click
Nov24 240405 231.90 234.27 231.46 232.47 +0.24 3,430 13,665 +237 Hover/Click
Dec24 240405 226.83 229.22 226.12 227.47 +0.25 6,172 22,481 +56 Hover/Click
Jan25 240405 224.30 226.31 223.50 224.58 +0.23 850 7,619 +78 Hover/Click
Feb25 240405 223.91 225.12 223.50 224.13 +0.18 293 1,832 +77 Hover/Click
Total Volume and Open Interest 217,226 411,855 +5,342  
e-miNY RBOB Gasoline(NYM)
May24 240405 278.86 278.86 278.86 278.86 -0.56 1 1 +0  
Jun24 240405 276.57 276.57 276.57 276.57 -0.21        
Jul24 240405 272.95 272.95 272.95 272.95 -0.03        
Aug24 240405 267.87 267.87 267.87 267.87 +0.12        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240405 1.779 1.823 1.755 1.785 +0.011 133,034 395,415 -8,792 Hover/Click
Jun24 240405 2.001 2.036 1.972 2.010 +0.013 56,649 121,478 +5,861 Hover/Click
Jul24 240405 2.329 2.356 2.297 2.339 +0.015 44,334 173,627 +1,251 Hover/Click
Aug24 240405 2.435 2.460 2.402 2.437 +0.007 20,396 63,271 +234 Hover/Click
Sep24 240405 2.436 2.458 2.405 2.432 +0.004 23,008 138,291 +2,097 Hover/Click
Oct24 240405 2.520 2.548 2.492 2.520 +0.005 17,689 106,597 -981 Hover/Click
Nov24 240405 2.884 2.927 2.874 2.901 +0.005 7,428 53,216 -513 Hover/Click
Dec24 240405 3.400 3.443 3.389 3.417 +0.006 6,422 63,578 +1,256 Hover/Click
Jan25 240405 3.676 3.720 3.666 3.698 +0.008 8,120 76,979 -866 Hover/Click
Feb25 240405 3.505 3.554 3.501 3.533 +0.010 3,014 34,822 +76 Hover/Click
Mar25 240405 3.152 3.199 3.149 3.175 +0.006 6,011 79,112 +253 Hover/Click
Apr25 240405 2.945 2.992 2.943 2.968 +0.011 9,901 64,945 -1,595 Hover/Click
May25 240405 3.010 3.057 3.008 3.031 +0.009 4,769 25,252 +406 Hover/Click
Jun25 240405 3.182 3.231 3.182 3.206 +0.009 1,573 9,993 +277 Hover/Click
Jul25 240405 3.388 3.410 3.364 3.388 +0.012 993 18,769 +22 Hover/Click
Aug25 240405 3.427 3.450 3.403 3.428 +0.011 494 8,322 +97 Hover/Click
Total Volume and Open Interest 354,072 1,589,343 -728  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240405 91.21 91.91 90.57 91.17 +0.52 367,368 582,389 -13,825 Hover/Click
Jul24 240405 90.10 90.84 89.61 90.13 +0.47 224,223 357,860 +12,953 Hover/Click
Aug24 240405 89.09 89.81 88.66 89.12 +0.41 112,946 174,865 -647 Hover/Click
Sep24 240405 88.13 88.83 87.74 88.16 +0.38 93,621 160,653 +133 Hover/Click
Oct24 240405 87.22 87.89 86.85 87.24 +0.34 64,745 105,844 -2,439 Hover/Click
Nov24 240405 86.32 87.01 86.01 86.38 +0.32 33,745 71,152 +2,292 Hover/Click
Dec24 240405 85.49 86.17 85.20 85.56 +0.29 107,765 247,938 -3,948 Hover/Click
Jan25 240405 84.66 85.36 84.47 84.76 +0.25 14,318 50,796 +2,685 Hover/Click
Feb25 240405 83.95 84.58 83.70 84.01 +0.21 9,211 48,877 -458 Hover/Click
Mar25 240405 83.27 83.88 83.00 83.31 +0.17 12,285 40,364 +1,391 Hover/Click
Apr25 240405 82.57 83.19 82.43 82.67 +0.14 2,660 25,199 -255 Hover/Click
May25 240405 81.98 82.55 81.85 82.07 +0.11 2,404 26,083 -161 Hover/Click
Jun25 240405 81.51 82.04 81.22 81.53 +0.09 18,220 81,383 -514 Hover/Click
Jul25 240405 80.98 81.01 80.98 81.01 +0.07 686 12,511 +208 Hover/Click
Total Volume and Open Interest 1,110,457 2,260,112 -2,235  
Gas Oil(ICE) Weekly Monthly
Apr24 240405 865.75 875.50 861.50 870.50 +19.00 43,545 82,295 -6,379 Hover/Click
May24 240405 853.75 862.25 849.00 857.50 +17.50 108,143 191,216 +4,774 Hover/Click
Jun24 240405 845.25 853.00 840.75 848.75 +16.50 87,196 122,479 +1,351 Hover/Click
Jul24 240405 839.25 846.75 835.50 842.75 +15.50 31,394 71,977 +933 Hover/Click
Aug24 240405 835.50 842.75 831.75 839.00 +15.25 18,622 52,694 +1,771 Hover/Click
Sep24 240405 832.50 840.00 829.25 836.25 +14.75 26,063 64,293 -209 Hover/Click
Oct24 240405 829.50 837.50 827.25 834.25 +14.50 11,244 39,655 -118 Hover/Click
Nov24 240405 823.00 829.75 820.00 827.00 +14.00 4,991 27,212 +178 Hover/Click
Dec24 240405 813.25 820.00 810.25 816.75 +13.25 30,939 82,537 -285 Hover/Click
Total Volume and Open Interest 379,444 837,672 +4,582  
WTI Crude Oil(ICE) Weekly Monthly
May24 240405 87.04 87.63 86.33 86.91 +0.32 36,430 74,623 -2,291 Hover/Click
Jun24 240405 86.24 86.84 85.62 86.10 +0.29 80,021 107,380 +5,847 Hover/Click
Jul24 240405 85.24 85.93 84.84 85.20 +0.24 76,850 48,875 +415 Hover/Click
Aug24 240405 84.13 84.90 83.95 84.24 +0.21 53,861 28,711 +506 Hover/Click
Sep24 240405 83.15 83.96 82.98 83.26 +0.19 36,599 46,139 +343 Hover/Click
Oct24 240405 82.07 82.76 82.03 82.28 +0.16 14,020 13,900 +329 Hover/Click
Nov24 240405 81.24 81.82 81.15 81.37 +0.15 4,329 14,177 +19 Hover/Click
Dec24 240405 80.42 81.01 80.26 80.50 +0.10 13,646 92,530 +716 Hover/Click
Jan25 240405 80.03 80.03 79.68 79.68 +0.07 562 9,382 -48 Hover/Click
Feb25 240405 78.90 78.90 78.90 78.90 +0.04 135 4,332 -6 Hover/Click
Mar25 240405 78.46 78.57 78.18 78.18 +0.01 814 5,964 -67 Hover/Click
Apr25 240405 77.52 77.52 77.52 77.52 -0.02 124 3,216 +32 Hover/Click
May25 240405 76.94 76.94 76.94 76.94 -0.03 19 3,247 +0 Hover/Click
Jun25 240405 76.72 76.73 76.41 76.41 -0.05 2,255 20,430 +271 Hover/Click
Jul25 240405 75.85 75.85 75.85 75.85 -0.07 36 4,103 +5 Hover/Click
Aug25 240405 75.33 75.33 75.33 75.33 -0.08 0 3,447 +0 Hover/Click
Total Volume and Open Interest 325,708 575,034 +6,868  
US Dollar Index(ICE) Weekly Monthly
Jun24 240405 104.005 104.460 103.910 104.070 +0.180 13,461 37,122 -548 Hover/Click
Sep24 240405 103.745 104.030 103.610 103.700 +0.185 29 446 -14 Hover/Click
Dec24 240405 103.500 103.500 103.350 103.350 +0.185       Hover/Click
Total Volume and Open Interest 13,490 37,568 -562  
Australian Dollar(CME) Weekly Monthly
Jun24 240405 66.02 66.07 65.63 65.95 -0.19 97,496 218,837 -3,699 Hover/Click
Sep24 240405 66.17 66.20 65.79 66.10 -0.18 242 627 +174 Hover/Click
Dec24 240405 66.22 66.22 65.96 66.22 -0.19 0 649 +0 Hover/Click
Total Volume and Open Interest 98,367 221,393 -3,501  
British Pound(CME) Weekly Monthly
Jun24 240405 126.48 126.54 125.79 126.39 -0.16 89,198 209,035 -3,585 Hover/Click
Sep24 240405 126.52 126.55 125.88 126.48 -0.15 50 3,077 +19 Hover/Click
Dec24 240405 126.58 126.58 126.08 126.58 -0.12 0 1,083 +0 Hover/Click
Total Volume and Open Interest 89,727 215,647 -3,529  
Canadian Dollar(CME) Weekly Monthly
Jun24 240405 73.93 73.94 73.35 73.67 -0.27 80,565 187,942 -3,383 Hover/Click
Sep24 240405 74.03 74.03 73.47 73.78 -0.25 77 3,484 +11 Hover/Click
Dec24 240405 74.09 74.09 73.60 73.89 -0.25 52 1,405 +28 Hover/Click
Mar25 240405 74.02 74.02 73.72 74.01 -0.23 1 175 +1 Hover/Click
Total Volume and Open Interest 81,054 193,789 -3,382  
Japanese Yen(CME) Weekly Monthly
Jun24 240405 66.82 67.04 66.61 66.71 -0.15 129,823 313,679 +2,802 Hover/Click
Sep24 240405 67.77 67.91 67.50 67.59 -0.15 169 1,409 +40 Hover/Click
Dec24 240405 68.58 68.76 68.40 68.46 -0.14 7 532 +1 Hover/Click
Total Volume and Open Interest 130,744 319,658 +2,849  
Swiss Franc(CME) Weekly Monthly
Jun24 240405 111.82 112.02 111.11 111.73 +0.10 25,463 88,361 +1,818 Hover/Click
Sep24 240405 112.86 113.14 112.28 112.86 +0.10 3 394 -1 Hover/Click
Dec24 240405 114.03 114.28 113.51 114.03 +0.11 2 90 +1 Hover/Click
Total Volume and Open Interest 25,469 88,926 +1,818  
EuroFX(CME) Weekly Monthly
Jun24 240405 108.71 108.80 108.23 108.66 -0.16 200,069 664,804 -9,262 Hover/Click
Sep24 240405 109.13 109.22 108.66 109.10 -0.15 622 2,979 +76 Hover/Click
Dec24 240405 109.27 109.60 109.18 109.57 -0.15 91 2,212 -22 Hover/Click
Total Volume and Open Interest 201,816 673,661 -9,107  
Mexican Peso(CME) Weekly Monthly
Jun24 240405 595.88 601.38 595.50 600.25 +3.00 51,001 314,701 +355 Hover/Click
Sep24 240405 591.75 592.75 587.63 591.75 +2.88 0 1 +0 Hover/Click
Total Volume and Open Interest 51,001 314,872 +355  
Brazilian Real(CME) Weekly Monthly
May24 240405 197.20 198.25 196.60 196.70 -1.10 15,536 54,098 +2,101  
Jun24 240405 196.80 197.80 196.20 196.30 -1.10 153 125 +62 Hover/Click
Jul24 240405 195.75 195.75 195.75 195.75 -1.10        
Aug24 240405 195.15 195.15 195.15 195.15 -1.05        
Total Volume and Open Interest 15,689 54,223 +2,163  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240405 118~110 118~150 117~010 117~170 -0~280 539,863 1,528,370 +2,259 Hover/Click
Sep24 240405 118~140 118~150 117~040 117~180 -0~280 114 310 +14 Hover/Click
Dec24 240405 117~180 117~180 117~180 117~180 -0~280 2 15 +2 Hover/Click
Total Volume and Open Interest 539,979 1,528,695 +2,275  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240405 110~030 110~055 109~145 109~210 -0~150 2,333,649 4,343,753 -40,314 Hover/Click
Sep24 240405 110~145 110~165 109~265 109~310 -0~165 92 686 +58 Hover/Click
Dec24 240405 110~135 110~135 110~135 110~135 -0~165       Hover/Click
Total Volume and Open Interest 2,333,741 4,344,439 -40,256  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240405 106~200 106~222 106~066 106~104 -0~110 1,401,259 6,075,907 -12,908 Hover/Click
Sep24 240405 106~240 106~240 106~240 106~240 -0~110 1 1 +0 Hover/Click
Dec24 240405 107~070 107~070 107~070 107~070 -0~110       Hover/Click
Total Volume and Open Interest 1,401,260 6,075,908 -12,908  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240405 102~053 102~064 101~311 102~004 -0~056 749,552 3,812,929 +10,715 Hover/Click
Sep24 240405 102~111 102~120 102~111 102~120 -0~060 3 16 +2 Hover/Click
Dec24 240405 102~245 102~245 102~245 102~245 -0~060       Hover/Click
Total Volume and Open Interest 749,555 3,812,945 +10,717  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240405 95.055 95.070 95.035 95.045 -0.010 91,684 285,369 -1,390  
Sep24 240405 95.315 95.335 95.285 95.300 -0.020 76,505 228,460 +4,495  
Dec24 240405 95.585 95.605 95.540 95.560 -0.030 64,383 306,589 +2,624  
Mar25 240405 95.820 95.840 95.755 95.780 -0.045 53,186 192,693 -2,395  
Jun25 240405 96.005 96.030 95.930 95.955 -0.060 46,608 169,683 +3,722  
Sep25 240405 96.160 96.175 96.075 96.095 -0.070 35,209 120,860 +3,016  
Dec25 240405 96.280 96.290 96.190 96.205 -0.070 40,677 168,379 +2,367  
Mar26 240405 96.355 96.375 96.270 96.285 -0.070 18,301 105,723 -432  
Jun26 240405 96.400 96.435 96.330 96.345 -0.065 12,514 73,484 +1,101  
Sep26 240405 96.450 96.470 96.370 96.385 -0.065 11,056 53,045 -465  
Dec26 240405 96.470 96.495 96.400 96.415 -0.060 11,203 61,447 -510  
Mar27 240405 96.515 96.520 96.425 96.435 -0.060 11,599 43,569 -53  
Jun27 240405 96.530 96.530 96.435 96.450 -0.060 8,328 36,898 +904  
Sep27 240405 96.520 96.535 96.440 96.455 -0.060 6,312 26,478 -1,433  
Dec27 240405 96.530 96.535 96.440 96.450 -0.060 10,194 27,808 +2,894  
Mar28 240405 96.525 96.525 96.440 96.445 -0.055 2,450 12,712 -586  
Jun28 240405 96.510 96.515 96.425 96.435 -0.055 2,792 5,794 -808  
Sep28 240405 96.500 96.500 96.410 96.425 -0.055 1,251 3,654 +30  
Total Volume and Open Interest 518,171 2,144,329 +14,912  
Ultra T-Bond(CBOT)
Jun24 240405 126~01 126~09 124~08 124~27 -1~09 394,480 1,595,683 +6,065  
Sep24 240405 124~24 125~05 124~24 125~05 -1~09 0 13 +0  
Dec24 240405 126~11 126~11 126~11 126~11 -1~09        
Total Volume and Open Interest 394,480 1,595,696 +6,065  
Ultra 10-Yr T-Note(CBOT)
Jun24 240405 113~165 113~200 112~225 112~305 -0~195 576,560 2,030,767 -15,836  
Sep24 240405 113~095 113~095 113~095 113~095 -0~195        
Dec24 240405 113~205 113~205 113~205 113~205 -0~195        
Total Volume and Open Interest 576,560 2,030,767 -15,836  
30 Day Federal Funds(CBOT)
Apr24 240405 94.675 94.675 94.673 94.673 -0.003 6,045 460,799 +79  
May24 240405 94.705 94.705 94.685 94.690 -0.015 53,814 527,545 -12,014  
Jun24 240405 94.800 94.800 94.755 94.765 -0.035 27,851 95,202 -2,887  
Jul24 240405 94.860 94.860 94.805 94.815 -0.045 127,758 284,720 +13,711  
Aug24 240405 94.970 94.970 94.905 94.915 -0.050 88,999 173,968 +15,419  
Sep24 240405 95.040 95.045 94.970 94.980 -0.060 5,486 32,808 +129  
Total Volume and Open Interest 376,079 1,783,329 +18,534  
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 240405 134.30 134.36 132.38 132.52 -1.34 124,666 235,676 +303  
Sep24 240405 133.88 133.88 133.88 133.88 -1.28 0 2 -1  
Dec24 240405 134.12 134.12 134.12 134.12 -1.06        
Total Volume and Open Interest 124,666 235,678 +302  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240405 133.03 133.05 132.16 132.22 -0.52 1,257,809 1,463,481 -14,217 Hover/Click
Sep24 240405 133.38 133.38 132.96 132.96 -0.54 6 122 -18 Hover/Click
Dec24 240405 132.60 132.60 132.60 132.60 -0.44       Hover/Click
Total Volume and Open Interest 1,257,815 1,463,603 -14,235  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240405 118.21 118.21 117.74 117.78 -0.22 784,811 1,327,908 -24,649 Hover/Click
Sep24 240405 117.53 117.63 117.21 117.21 -0.24 0 2 -1 Hover/Click
Dec24 240405 119.05 119.05 119.05 119.05 -0.27       Hover/Click
Total Volume and Open Interest 784,811 1,327,910 -24,650  
Euro-Schatz(EUREX)
Jun24 240405 105.74 105.75 105.61 105.62 -0.04 654,419 2,286,713 -110,191  
Sep24 240405 106.03 106.03 106.03 106.03 -0.04        
Dec24 240405 105.60 105.60 105.60 105.60 -0.03        
Total Volume and Open Interest 654,419 2,286,713 -110,191  
3-Mth Euribor(EUREX)
Jun24 240405 96.360 96.360 96.355 96.355 -0.005 3,403 3,333 +371  
Sep24 240405 96.670 96.670 96.650 96.660 -0.010 33,324 4,671 +455  
Dec24 240405 96.970 96.975 96.935 96.935 -0.015 38,317 3,292 +476  
Total Volume and Open Interest 115,950 38,321 +6,165  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240405 99~04 99~05 98~10 98~15 -0~19 274,271 624,687 -8,595 Hover/Click
Sep24 240405 98~17 98~17 98~17 98~17 -0~19 0 319 +0 Hover/Click
Total Volume and Open Interest 274,271 625,006 -8,595  
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 240405 96.375 96.375 96.345 96.355 -0.005 229,784 700,391 +2,852  
Sep24 240405 96.690 96.695 96.645 96.655 -0.015 252,932 449,341 +11,824  
Dec24 240405 96.980 96.980 96.920 96.930 -0.020 188,721 473,295 +709  
Total Volume and Open Interest 1,482,037 4,173,376 +50,316  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240405 95.70 95.71 95.70 95.71 unch 32,305 297,883 -236  
Sep24 240405 95.79 95.82 95.79 95.82 +0.02 29,442 255,215 +5,473  
Dec24 240405 95.91 95.96 95.91 95.95 +0.03 47,281 229,905 +5,886  
Mar25 240405 96.03 96.09 96.03 96.08 +0.05 30,346 127,729 -1,652  
Jun25 240405 96.12 96.19 96.12 96.18 +0.05 15,232 113,661 +2,848  
Sep25 240405 96.19 96.26 96.19 96.25 +0.05 13,946 93,633 +2,829  
Dec25 240405 96.26 96.32 96.26 96.32 +0.05 9,597 87,610 +2,664  
Mar26 240405 96.28 96.34 96.28 96.34 +0.05 6,962 40,103 +3,229  
Jun26 240405 96.33 96.34 96.33 96.34 +0.05 25 4,327 +25  
Sep26 240405 96.32 96.32 96.32 96.32 +0.06 0 839 +0  
Total Volume and Open Interest 185,136 1,251,354 +21,066  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240405 95.81 95.90 95.81 95.90 +0.08 211,171 1,083,484 +23,501  
Sep24 240405 95.90 95.90 95.90 95.90 +0.08        
Total Volume and Open Interest 211,171 1,083,484 +23,501  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240405 96.29 96.35 96.28 96.35 +0.06 235,720 796,723 +4,405  
Sep24 240405 96.35 96.35 96.35 96.35 +0.06        
Total Volume and Open Interest 235,720 796,723 +4,405  
Gold(CMX) Weekly Monthly
Apr24 240405 2289.2 2328.4 2267.4 2325.7 +36.9 285 2,558 -954 Hover/Click
Jun24 240405 2309.5 2350.0 2286.2 2345.4 +36.9 254,574 424,408 -439 Hover/Click
Aug24 240405 2331.1 2370.9 2307.3 2366.6 +37.2 6,512 39,082 +777 Hover/Click
Oct24 240405 2352.6 2390.6 2328.0 2387.8 +37.6 1,525 8,933 +68 Hover/Click
Dec24 240405 2373.0 2412.9 2349.3 2409.1 +38.1 2,617 16,914 -14 Hover/Click
Feb25 240405 2390.0 2432.1 2369.0 2429.7 +38.3 306 1,921 -54 Hover/Click
Apr25 240405 2435.1 2447.9 2435.1 2447.9 +38.5 92 1,479 +51 Hover/Click
Jun25 240405 2466.5 2466.5 2466.5 2466.5 +38.6 200 1,053 +200 Hover/Click
Aug25 240405 2484.1 2484.1 2484.1 2484.1 +38.7 0 12 +0 Hover/Click
Oct25 240405 2501.2 2501.2 2501.2 2501.2 +38.8 0 23 +0 Hover/Click
Dec25 240405 2500.0 2518.0 2500.0 2518.0 +38.8 9 1,544 +5 Hover/Click
Feb26 240405 2537.2 2537.2 2537.2 2537.2 +38.9       Hover/Click
Total Volume and Open Interest 267,353 499,606 -439  
Silver(CMX) Weekly Monthly
May24 240405 2706.0 2761.5 2640.0 2750.3 +25.6 139,588 120,581 +547 Hover/Click
Jul24 240405 2734.5 2788.5 2666.5 2777.7 +26.6 12,604 31,702 +3,579 Hover/Click
Sep24 240405 2755.5 2814.5 2700.0 2805.0 +27.4 1,873 10,216 +31 Hover/Click
Dec24 240405 2766.0 2851.0 2732.5 2842.9 +29.5 2,115 7,887 +142 Hover/Click
Mar25 240405 2774.0 2878.0 2774.0 2878.0 +30.6 114 470 +48 Hover/Click
May25 240405 2900.0 2900.0 2898.6 2898.6 +30.6 1 11 +0 Hover/Click
Jul25 240405 2919.0 2930.0 2919.0 2919.0 +30.6 0 6 +0 Hover/Click
Total Volume and Open Interest 156,811 171,379 +4,556  
Platinum(NYMEX) Weekly Monthly
Apr24 240405 929.0 929.5 928.5 928.5 -11.3 36 160 +29 Hover/Click
Jul24 240405 946.6 947.5 926.9 940.6 -12.0 30,746 73,313 +857 Hover/Click
Oct24 240405 955.1 955.1 937.0 951.0 -11.6 728 5,729 -57 Hover/Click
Jan25 240405 961.5 961.5 947.0 959.7 -11.4 340 1,096 -15 Hover/Click
Total Volume and Open Interest 31,996 80,885 +786  
Palladium(NYMEX) Weekly Monthly
Jun24 240405 1030.50 1031.00 991.00 1007.40 -33.90 3,257 19,487 +35 Hover/Click
Sep24 240405 1028.00 1029.50 1000.00 1015.90 -33.20 22 201 +2 Hover/Click
Dec24 240405 1010.00 1022.90 1010.00 1022.90 -33.40 1 7 +1 Hover/Click
Total Volume and Open Interest 3,286 19,708 +43  
Copper(CMX) Weekly Monthly
May24 240405 422.00 424.40 416.65 423.60 -1.30 120,607 164,347 +4,512 Hover/Click
Jul24 240405 424.80 427.35 419.75 426.65 -1.30 25,732 76,051 +1,904 Hover/Click
Sep24 240405 426.25 429.90 423.10 429.05 -1.30 5,644 32,045 +571 Hover/Click
Dec24 240405 429.60 432.50 425.25 431.85 -1.20 3,896 19,719 +591 Hover/Click
Mar25 240405 428.70 434.00 428.70 433.65 -1.15 287 1,721 +140 Hover/Click
Total Volume and Open Interest 158,442 302,130 +8,175  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240405 38921 39369 38864 39223 +307 133,153 93,291 -6 Hover/Click
Sep24 240405 39355 39748 39261 39612 +307 52 225 +7 Hover/Click
Dec24 240405 39620 39620 39620 39620 +307 0 4 +0 Hover/Click
Mar25 240405 39781 39781 39781 39781 +311 0 1 +0 Hover/Click
Total Volume and Open Interest 133,205 93,521 +1  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240405 5199.75 5272.50 5191.50 5253.00 +55.75 1,402,981 2,070,743 +956 Hover/Click
Sep24 240405 5260.00 5330.00 5249.25 5311.00 +57.00 1,408 15,052 +171 Hover/Click
Dec24 240405 5310.00 5384.50 5304.00 5366.00 +58.75 36 3,562 +10 Hover/Click
Mar25 240405 5418.75 5418.75 5418.75 5418.75 +60.75 1 252 +0 Hover/Click
Total Volume and Open Interest 1,404,426 2,090,359 +1,137  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240405 18086.25 18408.25 18051.50 18300.75 +224.00 597,987 255,895 -1,949 Hover/Click
Sep24 240405 18332.25 18630.25 18281.00 18524.25 +224.25 445 1,486 +41 Hover/Click
Dec24 240405 18571.50 18831.00 18502.50 18735.75 +224.00 9 147 +0 Hover/Click
Total Volume and Open Interest 598,441 257,531 -1,908  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240405 2994.30 3024.90 2979.80 3016.00 +25.50 11,426 35,929 -565 Hover/Click
Sep24 240405 3031.50 3031.50 3031.50 3031.50 +25.50       Hover/Click
Dec24 240405 3053.50 3053.50 3053.50 3053.50 +25.70       Hover/Click
Total Volume and Open Interest 11,426 35,929 -565  
Volatility Index(CBOE)
Apr24 240405 15.96 16.35 15.43 16.08 +0.25 92,566 139,186 -8,588  
May24 240405 16.40 16.70 16.02 16.51 +0.30 55,574 99,450 +2,988  
Jun24 240405 16.90 17.08 16.57 16.95 +0.16 13,442 49,052 -466  
Jul24 240405 17.55 17.70 17.25 17.60 +0.16 9,851 27,887 -737  
Total Volume and Open Interest 183,702 361,568 -5,772  
S & P 600(CME)
Jun24 240405 1320.70 1324.50 1312.80 1320.70 +5.30 0 526 +0  
Sep24 240405 1334.80 1334.80 1334.80 1334.80 +5.40        
Total Volume and Open Interest 0 526 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240405 2075.20 2094.40 2059.40 2082.30 +7.90 188,513 473,974 +1,511 Hover/Click
Sep24 240405 2103.00 2115.80 2082.50 2104.40 +8.40 145 329 +55 Hover/Click
Dec24 240405 2122.40 2122.40 2122.40 2122.40 +9.70       Hover/Click
Total Volume and Open Interest 188,658 474,303 +1,566  
Nikkei 225(CME)
Jun24 240405 39180 39435 38815 39370 +210 7,224 16,845 -353  
Sep24 240405 39100 39480 38895 39375 +210 1 13 +0  
Total Volume and Open Interest 7,225 16,858 -353  
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 240405 39185 39265 38775 38980 -840 822,515 298,176 +11,681  
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 240405 39190 39270 38780 38980 -840 56,260 208,650 +184  
Sep24 240405 39150 39220 38750 38950 -840 186 5,584 +39  
Dec24 240405 39000 39000 38550 38720 -840 32 41,471 +1  
Total Volume and Open Interest 56,484 276,138 +280  
Nikkei 225(CME) Yen
Jun24 240405 39110 39395 38775 39335 +215 29,039 47,646 +149  
Sep24 240405 38820 39330 38760 39305 +235 4 3 -2  
Dec24 240405 39335 39335 39335 39335 +275        
Total Volume and Open Interest 29,043 47,652 +147  
Nikkei 225(CME) e-Mini Yen
Jun24 240405 39335 39335 39335 39335 +215 0 1 +0  
Sep24 240405 39305 39305 39305 39305 +235        
Dec24 240405 39335 39335 39335 39335 +275        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240405 8062.5 8089.5 8021.5 8070.5 -92.0 51,170 199,210 +11,700  
May24 240405 7984.0 7999.5 7984.0 7999.5 -93.0 1 8 +1  
Jun24 240405 7943.5 7956.5 7929.0 7956.5 -91.0 2 2,454 +33  
Sep24 240405 8027.5 8027.5 8027.5 8027.5 -94.0        
Dec24 240405 8075.5 8075.5 8075.5 8075.5 -95.0 1 14 +0  
Mar25 240405 8131.5 8131.5 8131.5 8131.5 -96.5        
Total Volume and Open Interest 51,174 201,686 +11,734  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240405 16798 16878 16503 16733 -13 116,700 122,435 -107  
May24 240405 16739 16810 16440 16667 -14 2,028 7,571 +956  
Jun24 240405 16690 16745 16378 16607 -16 565 5,555 +218  
Total Volume and Open Interest 119,321 144,153 +1,072  
DAX(EUREX) Weekly Monthly
Jun24 240405 18460.0 18470.0 18331.0 18408.0 -245.0 45,022 73,234 -6,496  
Sep24 240405 18620.0 18622.0 18590.0 18590.0 -247.0 6 22 -3  
Dec24 240405 18757.0 18757.0 18757.0 18757.0 -247.0 2 142 +1  
Total Volume and Open Interest 45,030 73,398 -6,498  
Mini-DAX(EUREX)
Jun24 240405 18458.0 18469.0 18327.0 18408.0 -245.0 46,270 11,691 -707  
Sep24 240405 18619.0 18624.0 18518.0 18590.0 -247.0 6 18 +1  
Dec24 240405 18757.0 18757.0 18757.0 18757.0 -247.0 0 6 +0  
Total Volume and Open Interest 46,276 11,715 -706  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240405 4967 4978 4933 4964 -62 679,084 2,655,713 -54,542  
Sep24 240405 5002 5011 4980 5004 -62 25 5,917 +9  
Dec24 240405 5029 5029 5029 5029 -63 1 25,503 +1  
Total Volume and Open Interest 679,110 2,687,198 -54,532  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240405 11505 11505 11387 11396 -201 24,016 170,419 -3,447  
Sep24 240405 11505 11511 11429 11429 -201 0 60 -2  
Dec24 240405 11460 11460 11460 11460 -203 0 1,201 +0  
Total Volume and Open Interest 24,016 171,688 -3,449  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240405 7911.50 7944.00 7873.50 7934.50 -57.50 92,439 535,378 -5,325  
Sep24 240405 7921.00 7946.50 7911.00 7911.00 -109.00 5 130 +1  
Dec24 240405 7991.50 7991.50 7991.50 7991.50 -73.50 0 165 +0  
Total Volume and Open Interest 92,444 535,673 -5,324  
SPI 200(SFE) Weekly Monthly
Jun24 240405 7863.0 7899.0 7780.0 7815.0 -51.0 56,546 288,014 +4,653  
Sep24 240405 7782.0 7782.0 7782.0 7782.0 -51.0 0 1 +0  
Dec24 240405 7765.0 7765.0 7765.0 7765.0 -51.0 0 44 +0  
Total Volume and Open Interest 56,839 288,542 +4,683  
FTSE MIB(ISE)
Jun24 240405 33510.00 33510.00 33210.00 33407.00 -461.00 13,020 117,708 +3,170  
Sep24 240405 33595.00 33595.00 33400.00 33557.00 -461.00 2 38 +3  
Dec24 240405 33486.00 33486.00 33486.00 33486.00 -461.00        
Total Volume and Open Interest 13,022 117,746 +3,173  
KOSPI 200(KFE)
Jun24 240405 375.00 376.50 372.40 373.75 -4.50 256,422 264,132 -7,160  
Sep24 240405 378.50 378.50 374.50 375.90 -4.30 213 11,049 -2  
Dec24 240405 377.90 377.90 377.90 377.90 -3.80 0 15,269 -5  
Total Volume and Open Interest 256,635 293,682 -7,167  
GSCI(CME) Weekly Monthly
Apr24 240405 600.80 604.40 600.10 600.80 +0.60 4 743 +2  
May24 240405 600.20 603.80 599.70 599.95 +0.30 0 3 +0  
Jun24 240405 597.45 597.45 597.45 597.45 -4.70        
Total Volume and Open Interest 4 746 +2  
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!!!