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 Mon April 08, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240408 1187.75 1193.25 1180.50 1181.50 -3.50 119,935 311,432 -716 Hover/Click
Jul24 240408 1198.50 1204.25 1193.50 1194.25 -2.50 77,082 244,492 +4,139 Hover/Click
Aug24 240408 1196.75 1201.50 1191.50 1192.75 -2.00 6,907 29,327 +950 Hover/Click
Sep24 240408 1183.00 1186.50 1177.75 1180.25 -0.75 6,689 20,415 +717 Hover/Click
Nov24 240408 1186.25 1189.75 1180.75 1184.25 -0.50 25,230 155,388 +2,437 Hover/Click
Jan25 240408 1198.50 1201.75 1193.50 1196.25 -1.00 4,412 19,667 +444 Hover/Click
Mar25 240408 1196.75 1199.25 1191.75 1195.50 -1.00 3,706 29,950 +641 Hover/Click
May25 240408 1199.00 1201.50 1194.50 1198.50 -1.25 815 11,599 +117 Hover/Click
Jul25 240408 1205.00 1206.50 1199.75 1203.50 -1.50 543 4,930 +205 Hover/Click
Aug25 240408 1196.00 1196.00 1196.00 1196.00 -1.00 0 46 +0 Hover/Click
Sep25 240408 1173.75 1173.75 1173.75 1173.75 unch 0 81 +0 Hover/Click
Nov25 240408 1165.50 1167.75 1162.00 1165.25 -1.00 170 5,080 +96 Hover/Click
Jan26 240408 1174.00 1174.00 1174.00 1174.00 -1.00 0 14 +0 Hover/Click
Mar26 240408 1172.75 1172.75 1172.75 1172.75 -1.00 0 23 +0 Hover/Click
Total Volume and Open Interest 245,495 832,717 +9,035  
Soybean Meal(CBOT) Weekly Monthly
May24 240408 333.10 338.30 332.30 336.00 +2.90 69,291 190,190 -2,576 Hover/Click
Jul24 240408 336.20 341.20 335.10 339.10 +2.90 37,881 147,760 +3,471 Hover/Click
Aug24 240408 336.60 341.30 335.30 339.70 +3.10 6,142 30,697 +76 Hover/Click
Sep24 240408 337.10 341.70 335.90 340.20 +3.10 3,437 22,596 -232 Hover/Click
Oct24 240408 336.60 341.10 335.40 339.60 +2.90 2,950 14,730 +3 Hover/Click
Dec24 240408 340.00 344.40 338.60 342.60 +2.60 13,465 59,927 +340 Hover/Click
Jan25 240408 340.80 345.60 340.20 344.00 +2.50 1,934 7,660 +171 Hover/Click
Mar25 240408 340.00 345.30 339.90 343.90 +2.70 858 5,532 +129 Hover/Click
May25 240408 345.00 346.00 341.10 344.90 +2.80 1,199 2,677 +814 Hover/Click
Jul25 240408 347.90 348.60 343.60 347.20 +2.80 303 2,002 +114 Hover/Click
Total Volume and Open Interest 137,491 485,431 +2,316  
Soybean Oil(CBOT) Weekly Monthly
May24 240408 49.05 49.13 47.67 47.90 -0.99 82,996 189,043 -5,976 Hover/Click
Jul24 240408 49.54 49.62 48.24 48.45 -0.94 56,068 178,074 +2,231 Hover/Click
Aug24 240408 49.60 49.65 48.37 48.58 -0.88 13,120 44,130 +384 Hover/Click
Sep24 240408 49.59 49.59 48.35 48.58 -0.83 8,037 25,376 +542 Hover/Click
Oct24 240408 48.96 49.25 48.20 48.44 -0.77 5,796 21,556 +522 Hover/Click
Dec24 240408 49.36 49.46 48.27 48.53 -0.77 16,286 102,063 +1,199 Hover/Click
Jan25 240408 49.40 49.44 48.41 48.66 -0.76 1,412 10,453 +311 Hover/Click
Mar25 240408 49.11 49.11 48.39 48.66 -0.74 701 8,197 +96 Hover/Click
May25 240408 49.15 49.15 48.45 48.73 -0.73 172 2,300 -54 Hover/Click
Jul25 240408 48.85 48.85 48.46 48.73 -0.69 461 2,038 +29 Hover/Click
Total Volume and Open Interest 185,524 586,990 -627  
Canola(WCE) Weekly Monthly
May24 240408 643.1 643.8 637.4 638.3 -4.8 24,311 123,871 -2,820 Hover/Click
Jul24 240408 652.1 652.4 647.0 648.1 -3.4 17,043 103,158 +3,889 Hover/Click
Nov24 240408 658.5 660.2 655.2 656.4 -3.3 4,063 53,545 +155 Hover/Click
Jan25 240408 666.0 667.1 662.6 663.6 -3.4 276 4,811 +6 Hover/Click
Mar25 240408 666.9 666.9 666.0 666.0 -3.5 1 460 +0 Hover/Click
May25 240408 663.2 663.2 663.2 663.2 -3.4 1 58 +0 Hover/Click
Total Volume and Open Interest 45,696 285,918 +1,231  
Corn(CBOT) Weekly Monthly
May24 240408 433.75 437.50 431.50 435.50 +1.25 153,811 546,430 -10,827 Hover/Click
Jul24 240408 446.00 449.25 443.75 447.50 +0.75 97,859 413,429 -5,583 Hover/Click
Sep24 240408 456.50 459.25 454.75 457.25 +0.25 42,157 214,631 -553 Hover/Click
Dec24 240408 471.25 474.75 469.75 473.00 +0.50 43,207 325,205 +2,860 Hover/Click
Mar25 240408 484.50 487.50 482.75 486.00 +0.75 8,313 47,924 +50 Hover/Click
May25 240408 490.75 494.00 489.50 493.25 +1.00 1,051 8,782 -165 Hover/Click
Jul25 240408 494.75 497.50 493.00 496.75 +1.00 857 11,060 +87 Hover/Click
Sep25 240408 486.75 488.75 485.00 488.75 +1.75 13 1,770 +9 Hover/Click
Dec25 240408 489.75 492.25 487.75 491.25 +1.00 1,380 22,128 +376 Hover/Click
Mar26 240408 500.00 501.00 497.00 500.25 +1.00 35 489 +27 Hover/Click
Total Volume and Open Interest 348,717 1,593,253 -13,710  
Wheat(CBOT) Weekly Monthly
May24 240408 570.25 573.75 559.50 565.75 -1.50 61,299 179,106 -8,104 Hover/Click
Jul24 240408 582.00 588.00 574.25 580.50 -1.25 47,055 132,588 +5,290 Hover/Click
Sep24 240408 600.00 604.75 592.00 597.75 -0.75 16,301 48,193 +2,445 Hover/Click
Dec24 240408 621.75 628.25 616.75 622.00 +0.25 9,578 47,767 +60 Hover/Click
Mar25 240408 639.25 645.75 634.50 640.25 +1.25 1,847 8,138 +194 Hover/Click
May25 240408 650.00 655.00 644.75 650.50 +1.75 355 2,245 -34 Hover/Click
Total Volume and Open Interest 136,541 420,162 -131  
Wheat(KCBT) Weekly Monthly
May24 240408 584.00 595.25 579.75 585.25 +3.00 38,492 102,829 -3,739 Hover/Click
Jul24 240408 581.75 592.00 576.75 584.50 +5.00 34,615 101,681 +761 Hover/Click
Sep24 240408 594.00 602.75 588.50 596.75 +5.75 10,494 39,330 +1,772 Hover/Click
Dec24 240408 612.50 622.75 608.75 617.00 +6.00 6,345 31,368 -53 Hover/Click
Mar25 240408 631.50 639.50 626.00 634.50 +6.00 614 2,525 +22 Hover/Click
May25 240408 645.00 647.50 635.50 643.50 +6.00 99 927 +33 Hover/Click
Jul25 240408 640.00 642.00 632.50 639.50 +6.25 65 356 +5 Hover/Click
Total Volume and Open Interest 90,759 279,066 -1,191  
Wheat(MGE) Weekly Monthly
May24 240408 647.75 657.75 644.25 650.25 +2.25 4,339 39,192 -546 Hover/Click
Jul24 240408 656.75 665.50 653.00 659.00 +2.50 1,833 17,091 +221 Hover/Click
Sep24 240408 666.25 674.25 662.50 668.50 +2.25 550 8,832 +19 Hover/Click
Dec24 240408 685.25 692.25 683.25 686.25 +2.25 231 4,935 +91 Hover/Click
Mar25 240408 700.00 705.00 700.00 701.75 +2.00 9 423 +1 Hover/Click
May25 240408 710.50 710.50 710.50 710.50 +2.25 1 51 +0 Hover/Click
Total Volume and Open Interest 6,963 70,536 -214  
Oats(CBOT) Weekly Monthly
May24 240408 333.50 335.00 327.75 329.75 -1.50 618 2,994 +145 Hover/Click
Jul24 240408 331.25 332.75 325.00 325.00 -4.00 236 1,236 +80 Hover/Click
Sep24 240408 326.25 326.25 326.25 326.25 -4.50 6 18 +3 Hover/Click
Dec24 240408 339.00 339.00 332.25 332.25 -8.75 89 326 +66 Hover/Click
Total Volume and Open Interest 949 4,578 +294  
Rough Rice(CBOT) Weekly Monthly
May24 240408 16.23 16.33 16.06 16.11 -0.05 911 5,730 -174 Hover/Click
Jul24 240408 16.33 16.45 16.24 16.26 -0.06 129 1,305 +0 Hover/Click
Sep24 240408 14.56 14.60 14.53 14.56 -0.01 40 2,295 +8 Hover/Click
Nov24 240408 14.70 14.73 14.70 14.73 +0.02 5 81 -3 Hover/Click
Total Volume and Open Interest 1,085 9,445 -169  
Live Cattle(CME) Weekly Monthly
Apr24 240408 178.700 179.600 178.200 179.400 +1.150 12,073 26,673 -2,280 Hover/Click
Jun24 240408 172.450 173.830 171.900 173.330 +1.280 27,959 125,009 +61 Hover/Click
Aug24 240408 170.235 171.535 169.850 170.900 +0.915 13,834 58,939 -1,319 Hover/Click
Oct24 240408 173.650 174.750 173.200 174.150 +0.800 7,943 39,540 +860 Hover/Click
Dec24 240408 178.400 179.035 177.630 178.485 +0.635 5,149 26,683 -304 Hover/Click
Feb25 240408 182.000 182.600 181.185 181.985 +0.385 1,806 9,810 -111 Hover/Click
Total Volume and Open Interest 70,407 296,944 -3,267  
Feeder Cattle(CME) Weekly Monthly
Apr24 240408 238.235 239.900 237.380 239.300 +1.600 2,037 5,562 -318 Hover/Click
May24 240408 238.535 240.000 236.250 237.185 -1.000 6,087 19,128 -856 Hover/Click
Aug24 240408 249.000 249.850 246.750 248.250 -0.380 3,367 13,302 +310 Hover/Click
Sep24 240408 251.000 251.580 248.550 250.000 -0.535 1,223 4,386 -23 Hover/Click
Oct24 240408 252.330 252.630 249.800 251.080 -0.570 799 4,325 +63 Hover/Click
Nov24 240408 251.500 252.535 249.750 251.035 -0.615 520 2,684 +37 Hover/Click
Jan25 240408 247.500 248.800 246.380 247.535 -0.565 157 1,854 +17 Hover/Click
Total Volume and Open Interest 14,202 51,289 -761  
Lean Hogs(CME) Weekly Monthly
Apr24 240408 89.350 89.850 89.030 89.750 +0.420 6,358 19,075 -574 Hover/Click
May24 240408 97.330 98.030 96.600 97.880 +0.330 276 6,316 +71  
Jun24 240408 107.480 108.350 106.630 107.930 +0.030 20,047 105,027 +2,855 Hover/Click
Jul24 240408 109.000 110.500 108.530 110.200 +0.850 5,839 38,170 +1,157 Hover/Click
Aug24 240408 106.380 107.880 106.130 107.430 +0.650 4,990 40,543 +545 Hover/Click
Oct24 240408 88.950 89.380 88.800 89.330 +0.250 4,914 46,945 +845 Hover/Click
Dec24 240408 79.330 79.600 79.230 79.550 +0.150 4,203 34,083 +1,435 Hover/Click
Feb25 240408 81.850 82.050 81.780 82.000 +0.070 1,208 6,630 +263 Hover/Click
Total Volume and Open Interest 48,817 300,702 +7,025  
Class III Milk(CME) Weekly Monthly
Apr24 240408 15.54 15.68 15.52 15.67 +0.10 454 4,956 -74 Hover/Click
May24 240408 16.40 17.06 16.38 16.75 +0.34 856 7,292 +87 Hover/Click
Jun24 240408 16.99 17.79 16.99 17.39 +0.35 149 3,379 +44 Hover/Click
Jul24 240408 17.70 18.15 17.70 17.87 +0.26 135 1,622 +57 Hover/Click
Aug24 240408 18.25 18.33 18.09 18.23 +0.17 87 1,325 -6 Hover/Click
Sep24 240408 18.55 18.55 18.38 18.38 +0.04 26 1,190 +4 Hover/Click
Oct24 240408 18.51 18.52 18.37 18.51 +0.09 15 1,044 +9 Hover/Click
Nov24 240408 18.30 18.30 18.18 18.18 -0.04 15 1,078 +8 Hover/Click
Dec24 240408 18.09 18.09 17.94 18.02 +0.12 18 951 +0 Hover/Click
Jan25 240408 17.85 17.85 17.85 17.85 unch 60 475 +60 Hover/Click
Feb25 240408 17.85 17.85 17.85 17.85 -0.05 60 397 +60 Hover/Click
Mar25 240408 17.90 17.90 17.89 17.90 unch 61 411 +60 Hover/Click
Apr25 240408 17.95 17.95 17.95 17.95 unch 60 285 +60 Hover/Click
Total Volume and Open Interest 2,182 24,918 +549  
Cocoa(ICE) Weekly Monthly
May24 240408 9953 10443 9669 9895 +100 14,914 43,236 -2,874 Hover/Click
Jul24 240408 9490 9799 9250 9484 +172 10,897 46,673 +2,278 Hover/Click
Sep24 240408 8833 9115 8632 8883 +194 5,111 31,672 +776 Hover/Click
Dec24 240408 7808 8053 7639 7866 +155 3,181 33,273 -306 Hover/Click
Mar25 240408 7067 7271 6965 7157 +147 1,867 15,242 -259 Hover/Click
May25 240408 6689 6865 6585 6764 +143 537 5,941 +106 Hover/Click
Jul25 240408 6384 6575 6306 6458 +123 126 4,497 +6 Hover/Click
Total Volume and Open Interest 36,737 181,036 -334  
Coffee "C"(ICE) Weekly Monthly
May24 240408 212.15 216.40 209.45 211.10 -1.40 32,098 78,937 -4,308 Hover/Click
Jul24 240408 210.15 213.80 207.85 209.45 -1.55 28,851 91,812 +2,090 Hover/Click
Sep24 240408 208.85 212.75 206.95 208.45 -1.70 8,975 38,919 +1,229 Hover/Click
Dec24 240408 207.30 211.20 206.20 207.60 -1.70 7,116 26,075 +65 Hover/Click
Mar25 240408 207.10 210.80 206.20 207.55 -1.70 1,307 9,130 +37 Hover/Click
May25 240408 207.00 210.00 206.25 207.15 -1.70 455 4,138 +59 Hover/Click
Total Volume and Open Interest 79,578 253,447 -659  
Orange Juice(ICE) Weekly Monthly
May24 240408 359.45 363.95 354.00 355.80 -4.50 449 5,160 -88 Hover/Click
Jul24 240408 357.15 359.50 351.75 353.50 -3.65 164 1,966 +53 Hover/Click
Sep24 240408 351.10 352.45 349.60 351.10 -2.75 14 690 +7 Hover/Click
Nov24 240408 345.60 345.60 345.60 345.60 -2.75 0 100 +0 Hover/Click
Jan25 240408 339.10 339.10 339.10 339.10 -2.75 0 44 +0 Hover/Click
Mar25 240408 333.00 333.00 333.00 333.00 -2.75 0 3 +0 Hover/Click
Total Volume and Open Interest 627 7,964 -28  
Sugar #11(ICE) Weekly Monthly
May24 240408 21.93 22.23 21.55 21.59 -0.40 47,419 247,301 -2,843 Hover/Click
Jul24 240408 21.59 21.83 21.21 21.26 -0.35 29,423 219,163 +5,578 Hover/Click
Oct24 240408 21.52 21.74 21.17 21.21 -0.34 12,592 153,601 +1,009 Hover/Click
Mar25 240408 21.65 21.84 21.33 21.39 -0.30 6,790 100,572 +327 Hover/Click
May25 240408 20.76 20.96 20.53 20.61 -0.20 1,771 50,131 +72 Hover/Click
Jul25 240408 20.22 20.41 20.02 20.14 -0.15 1,318 28,054 +1 Hover/Click
Oct25 240408 20.03 20.20 19.86 19.98 -0.11 818 26,148 -43 Hover/Click
Mar26 240408 20.02 20.20 19.90 20.02 -0.07 244 11,978 -38 Hover/Click
Total Volume and Open Interest 100,612 849,225 +4,067  
London Cocoa(LCE) Weekly Monthly
May24 240408 1516 1876 1484 1645 +203 5,524 43,432 -1,048 Hover/Click
Jul24 240408 1096 1490 1082 1290 +224 8,339 46,080 -1,047 Hover/Click
Sep24 240408 532 930 532 749 +229 6,861 45,775 +717 Hover/Click
Dec24 240408 6260 6500 6260 6379 +140 4,452 45,624 -133 Hover/Click
Mar25 240408 5700 5830 5700 5757 +86 6,343 42,721 -2,176 Hover/Click
May25 240408 5420 5500 5420 5443 +90 1,939 11,768 +61 Hover/Click
Jul25 240408 5166 5234 5141 5173 +83 684 6,773 -265 Hover/Click
Total Volume and Open Interest 34,410 248,041 -3,842  
London Sugar(LCE) Weekly Monthly
May24 240408 645.50 648.60 636.90 638.10 -8.80 7,532 20,555 -2,870 Hover/Click
Aug24 240408 619.50 625.20 613.00 614.60 -6.10 7,206 30,753 +1,360 Hover/Click
Oct24 240408 599.80 605.40 595.20 597.10 -5.20 2,444 12,180 +183 Hover/Click
Dec24 240408 584.50 589.40 578.40 582.30 -4.70 668 7,078 +70 Hover/Click
Mar25 240408 575.00 580.00 569.90 572.30 -5.10 285 7,370 +15 Hover/Click
Total Volume and Open Interest 18,276 81,632 -1,189  
Cotton(ICE) Weekly Monthly
May24 240408 86.33 88.24 86.12 86.65 +0.40 30,417 93,817 -7,690 Hover/Click
Jul24 240408 87.91 89.84 87.90 88.39 +0.57 20,128 85,100 +720 Hover/Click
Oct24 240408 83.98 84.99 83.40 83.49 -0.10 27 178 +6 Hover/Click
Dec24 240408 82.60 83.40 82.33 82.54 -0.11 5,956 84,288 +888 Hover/Click
Mar25 240408 83.53 84.26 83.33 83.54 -0.03 782 7,373 +149 Hover/Click
May25 240408 84.34 84.86 84.06 84.24 -0.02 164 1,584 -6 Hover/Click
Total Volume and Open Interest 57,767 274,874 -5,877  
Crude Oil(NYM) Weekly Monthly
May24 240408 86.10 87.10 84.69 86.43 -0.48 359,534 299,809 -14,963 Hover/Click
Jun24 240408 85.19 86.21 83.93 85.53 -0.57 218,698 268,252 +5,421 Hover/Click
Jul24 240408 84.69 85.30 83.12 84.64 -0.56 115,653 168,722 +7,058 Hover/Click
Aug24 240408 83.85 84.33 82.28 83.71 -0.53 45,350 76,568 +861 Hover/Click
Sep24 240408 82.89 83.39 81.46 82.77 -0.49 55,996 112,526 +4,246 Hover/Click
Oct24 240408 81.60 82.47 80.54 81.84 -0.44 14,937 63,762 +1,013 Hover/Click
Nov24 240408 80.93 81.52 79.83 80.96 -0.41 7,696 45,642 +682 Hover/Click
Dec24 240408 80.20 80.73 78.91 80.13 -0.37 81,433 184,689 +3,604 Hover/Click
Jan25 240408 79.47 79.76 78.64 79.34 -0.34 11,266 44,282 +2,537 Hover/Click
Feb25 240408 78.45 79.12 77.92 78.59 -0.31 4,822 32,620 +410 Hover/Click
Mar25 240408 77.76 78.46 76.92 77.90 -0.28 13,849 41,039 +1,671 Hover/Click
Apr25 240408 76.75 77.45 76.75 77.27 -0.25 2,047 24,226 +405 Hover/Click
May25 240408 76.00 77.03 75.95 76.70 -0.24 2,978 18,884 +1,561 Hover/Click
Jun25 240408 76.04 76.77 75.19 76.18 -0.23 24,267 96,481 +83 Hover/Click
Jul25 240408 75.35 75.63 75.21 75.63 -0.22 1,820 19,592 +1,322 Hover/Click
Aug25 240408 75.11 75.11 74.80 75.11 -0.22 859 13,354 -224 Hover/Click
Total Volume and Open Interest 1,006,152 1,783,343 +20,134  
e-miNY Crude Oil(NYM)
May24 240408 86.050 87.100 84.675 86.425 -0.475 9,127 2,243 -79  
Jun24 240408 85.275 86.200 83.950 85.525 -0.575 754 253 +32  
Jul24 240408 84.500 85.300 83.175 84.650 -0.550 72 110 +28  
Aug24 240408 83.700 84.325 82.325 83.700 -0.550 4 63 +0  
Sep24 240408 81.600 83.375 81.450 82.775 -0.475 0 74 +0  
Oct24 240408 80.650 82.425 80.575 81.850 -0.425 0 10 +0  
Nov24 240408 80.950 81.525 79.750 80.950 -0.425 8 5 +1  
Dec24 240408 80.000 80.700 78.950 80.125 -0.375 12 158 -2  
Jan25 240408 79.350 79.350 79.100 79.350 -0.325 0 3 +0  
Feb25 240408 78.600 78.600 78.600 78.600 -0.300        
Total Volume and Open Interest 9,979 2,957 -21  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240408 275.11 275.56 269.55 272.87 -4.43 46,226 84,776 -1,139 Hover/Click
Jun24 240408 274.40 274.45 269.05 272.17 -4.08 33,785 63,764 +1,856 Hover/Click
Jul24 240408 272.83 273.60 268.59 271.63 -3.71 15,507 30,937 +734 Hover/Click
Aug24 240408 272.31 273.01 268.15 271.29 -3.38 9,940 26,338 +591 Hover/Click
Sep24 240408 271.35 273.05 268.18 271.41 -3.10 9,629 25,022 +217 Hover/Click
Oct24 240408 271.00 272.81 268.00 271.25 -2.91 4,668 15,302 +566 Hover/Click
Nov24 240408 270.02 271.92 267.21 270.50 -2.71 2,443 16,215 -128 Hover/Click
Dec24 240408 269.82 270.64 265.89 269.28 -2.55 8,835 29,819 +717 Hover/Click
Jan25 240408 267.39 269.52 264.95 268.26 -2.41 1,268 7,850 +210 Hover/Click
Feb25 240408 265.37 267.61 263.13 266.39 -2.28 480 3,327 +22 Hover/Click
Mar25 240408 262.54 264.89 260.40 263.70 -2.16 1,127 3,622 +102 Hover/Click
Apr25 240408 259.22 261.32 258.08 260.55 -2.03 598 3,966 +173 Hover/Click
May25 240408 256.64 258.97 256.64 258.40 -1.80 194 1,064 +0 Hover/Click
Jun25 240408 254.58 257.15 253.50 256.55 -1.53 550 4,317 +117 Hover/Click
Total Volume and Open Interest 135,775 326,510 +4,351  
RBOB Gasoline(NYM) Weekly Monthly
May24 240408 276.45 278.45 272.38 274.86 -4.00 54,493 138,253 -969 Hover/Click
Jun24 240408 274.85 276.27 270.15 272.95 -3.62 45,902 78,623 +3,024 Hover/Click
Jul24 240408 270.62 272.67 266.60 269.65 -3.30 24,260 61,304 +1,432 Hover/Click
Aug24 240408 265.07 267.67 261.69 264.77 -3.10 12,544 27,316 +871 Hover/Click
Sep24 240408 259.27 261.19 255.27 258.50 -2.70 9,988 34,168 +330 Hover/Click
Oct24 240408 239.00 239.69 234.25 237.65 -1.96 5,637 20,046 +1,228 Hover/Click
Nov24 240408 228.09 232.42 228.08 230.73 -1.74 3,819 13,801 +136 Hover/Click
Dec24 240408 225.43 227.66 222.41 225.78 -1.69 4,548 23,019 +538 Hover/Click
Jan25 240408 219.89 224.86 219.89 222.93 -1.65 891 7,937 +318 Hover/Click
Feb25 240408 222.26 222.59 220.28 222.47 -1.66 328 1,909 +77 Hover/Click
Total Volume and Open Interest 162,783 418,921 +7,066  
e-miNY RBOB Gasoline(NYM)
May24 240408 274.86 274.86 274.86 274.86 -4.00 0 1 +0  
Jun24 240408 272.95 272.95 272.95 272.95 -3.62        
Jul24 240408 269.65 269.65 269.65 269.65 -3.30        
Aug24 240408 264.77 264.77 264.77 264.77 -3.10        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240408 1.770 1.850 1.746 1.844 +0.059 179,437 393,953 -1,462 Hover/Click
Jun24 240408 1.996 2.057 1.975 2.051 +0.041 93,948 130,712 +9,234 Hover/Click
Jul24 240408 2.320 2.398 2.313 2.390 +0.051 42,621 172,168 -1,459 Hover/Click
Aug24 240408 2.422 2.499 2.412 2.493 +0.056 21,009 63,551 +280 Hover/Click
Sep24 240408 2.418 2.490 2.408 2.483 +0.051 25,334 141,805 +3,514 Hover/Click
Oct24 240408 2.507 2.577 2.498 2.571 +0.051 20,925 105,380 -1,217 Hover/Click
Nov24 240408 2.883 2.955 2.880 2.948 +0.047 9,761 54,042 +826 Hover/Click
Dec24 240408 3.406 3.472 3.394 3.464 +0.047 7,961 64,594 +1,016 Hover/Click
Jan25 240408 3.683 3.749 3.678 3.742 +0.044 9,440 77,220 +241 Hover/Click
Feb25 240408 3.511 3.582 3.511 3.575 +0.042 3,547 35,248 +426 Hover/Click
Mar25 240408 3.158 3.210 3.152 3.199 +0.024 6,264 79,503 +391 Hover/Click
Apr25 240408 2.954 3.005 2.949 2.994 +0.026 6,875 64,966 +21 Hover/Click
May25 240408 3.022 3.064 3.012 3.056 +0.025 5,409 25,981 +729 Hover/Click
Jun25 240408 3.204 3.239 3.191 3.232 +0.026 1,677 10,118 +125 Hover/Click
Jul25 240408 3.386 3.427 3.373 3.416 +0.028 1,753 19,230 +461 Hover/Click
Aug25 240408 3.436 3.462 3.414 3.456 +0.028 1,005 8,661 +339 Hover/Click
Total Volume and Open Interest 441,041 1,603,512 +14,169  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240408 90.09 91.10 88.78 90.38 -0.79 390,949 577,998 -4,391 Hover/Click
Jul24 240408 89.75 90.10 87.86 89.38 -0.75 232,085 376,707 +18,847 Hover/Click
Aug24 240408 88.60 89.13 86.98 88.43 -0.69 112,227 179,041 +4,176 Hover/Click
Sep24 240408 87.57 88.21 86.13 87.52 -0.64 80,028 162,191 +1,538 Hover/Click
Oct24 240408 86.66 87.32 85.32 86.65 -0.59 37,009 105,263 -581 Hover/Click
Nov24 240408 85.65 86.50 84.54 85.84 -0.54 27,320 72,871 +1,719 Hover/Click
Dec24 240408 84.84 85.72 83.79 85.06 -0.50 91,978 246,360 -1,578 Hover/Click
Jan25 240408 84.27 84.91 83.08 84.30 -0.46 10,991 50,816 +20 Hover/Click
Feb25 240408 83.56 84.16 82.39 83.58 -0.43 8,810 48,151 -726 Hover/Click
Mar25 240408 83.00 83.54 81.76 82.91 -0.40 11,974 42,684 +2,320 Hover/Click
Apr25 240408 82.01 82.90 81.18 82.29 -0.38 1,710 25,054 -145 Hover/Click
May25 240408 81.43 82.33 80.74 81.72 -0.35 1,530 26,114 +31 Hover/Click
Jun25 240408 80.90 81.83 80.16 81.21 -0.32 18,243 81,504 +121 Hover/Click
Jul25 240408 80.15 80.71 80.15 80.71 -0.30 1,349 12,782 +271 Hover/Click
Total Volume and Open Interest 1,074,238 2,288,123 +28,011  
Gas Oil(ICE) Weekly Monthly
Apr24 240408 862.75 863.75 844.50 851.00 -19.50 48,391 69,877 -12,418 Hover/Click
May24 240408 846.50 850.25 832.25 838.25 -19.25 100,967 190,784 -432 Hover/Click
Jun24 240408 840.00 842.50 825.50 831.50 -17.25 72,518 126,201 +3,722 Hover/Click
Jul24 240408 834.25 836.75 820.00 826.75 -16.00 26,673 75,049 +3,072 Hover/Click
Aug24 240408 830.50 833.00 816.75 824.00 -15.00 14,737 53,488 +794 Hover/Click
Sep24 240408 826.75 831.00 814.75 822.25 -14.00 19,413 64,592 +299 Hover/Click
Oct24 240408 825.00 829.00 813.50 820.75 -13.50 7,031 40,203 +548 Hover/Click
Nov24 240408 817.25 822.00 808.50 814.00 -13.00 4,690 26,946 -266 Hover/Click
Dec24 240408 808.00 812.25 797.25 804.50 -12.25 27,979 82,308 -229 Hover/Click
Total Volume and Open Interest 335,249 835,642 -2,030  
WTI Crude Oil(ICE) Weekly Monthly
May24 240408 86.19 87.09 84.71 86.43 -0.48 52,264 78,401 +3,778 Hover/Click
Jun24 240408 85.40 86.21 83.96 85.53 -0.57 78,179 108,749 +1,369 Hover/Click
Jul24 240408 84.45 85.25 83.33 84.64 -0.56 67,141 50,850 +1,975 Hover/Click
Aug24 240408 83.51 84.32 82.35 83.71 -0.53 51,102 29,193 +482 Hover/Click
Sep24 240408 82.55 83.33 81.99 82.77 -0.49 31,858 45,908 -231 Hover/Click
Oct24 240408 81.59 82.15 81.15 81.84 -0.44 11,274 14,056 +156 Hover/Click
Nov24 240408 80.87 81.50 80.41 80.96 -0.41 3,656 14,030 -147 Hover/Click
Dec24 240408 79.80 80.58 79.00 80.13 -0.37 14,662 93,426 +896 Hover/Click
Jan25 240408 79.34 79.34 79.34 79.34 -0.34 1,248 9,831 +449 Hover/Click
Feb25 240408 78.59 78.59 78.59 78.59 -0.31 637 4,327 -5 Hover/Click
Mar25 240408 77.69 77.90 77.69 77.90 -0.28 1,141 6,029 +65 Hover/Click
Apr25 240408 77.27 77.27 77.27 77.27 -0.25 310 3,311 +95 Hover/Click
May25 240408 76.70 76.70 76.70 76.70 -0.24 182 3,161 -86 Hover/Click
Jun25 240408 75.82 76.18 75.82 76.18 -0.23 2,741 20,442 +12 Hover/Click
Jul25 240408 75.63 75.63 75.63 75.63 -0.22 139 4,098 -5 Hover/Click
Aug25 240408 75.11 75.11 75.11 75.11 -0.22 0 3,447 +0 Hover/Click
Total Volume and Open Interest 322,909 584,832 +9,798  
US Dollar Index(ICE) Weekly Monthly
Jun24 240408 104.060 104.210 103.860 103.902 -0.168 15,518 36,655 -467 Hover/Click
Sep24 240408 103.845 103.845 103.543 103.543 -0.157 122 431 -15 Hover/Click
Dec24 240408 103.192 103.192 103.192 103.192 -0.158       Hover/Click
Total Volume and Open Interest 15,640 37,086 -482  
Australian Dollar(CME) Weekly Monthly
Jun24 240408 65.90 66.24 65.73 66.18 +0.23 117,179 218,192 -645 Hover/Click
Sep24 240408 65.92 66.38 65.89 66.33 +0.23 86 625 -2 Hover/Click
Dec24 240408 66.46 66.46 66.02 66.46 +0.24 0 649 +0 Hover/Click
Total Volume and Open Interest 118,054 220,739 -654  
British Pound(CME) Weekly Monthly
Jun24 240408 126.41 126.69 126.18 126.63 +0.24 84,507 207,389 -1,646 Hover/Click
Sep24 240408 126.45 126.77 126.29 126.72 +0.24 231 3,284 +207 Hover/Click
Dec24 240408 126.69 126.82 126.39 126.82 +0.24 17 1,083 +0 Hover/Click
Total Volume and Open Interest 85,087 214,225 -1,422  
Canadian Dollar(CME) Weekly Monthly
Jun24 240408 73.65 73.78 73.52 73.74 +0.07 95,458 182,864 -5,078 Hover/Click
Sep24 240408 73.68 73.88 73.63 73.85 +0.07 393 3,512 +28 Hover/Click
Dec24 240408 73.86 73.97 73.76 73.97 +0.08 62 1,358 -47 Hover/Click
Mar25 240408 74.10 74.11 73.89 74.10 +0.09 0 175 +0 Hover/Click
Total Volume and Open Interest 96,636 188,740 -5,049  
Japanese Yen(CME) Weekly Monthly
Jun24 240408 66.67 66.68 66.52 66.60 -0.11 135,089 311,937 -1,742 Hover/Click
Sep24 240408 67.54 67.55 67.42 67.48 -0.11 53 1,408 -1 Hover/Click
Dec24 240408 68.30 68.35 68.29 68.35 -0.11 5 531 -1 Hover/Click
Total Volume and Open Interest 136,150 317,881 -1,777  
Swiss Franc(CME) Weekly Monthly
Jun24 240408 111.75 111.75 111.18 111.38 -0.35 29,955 89,288 +927 Hover/Click
Sep24 240408 112.32 112.51 112.32 112.51 -0.35 4 392 -2 Hover/Click
Dec24 240408 113.60 113.70 113.49 113.70 -0.33 0 90 +0 Hover/Click
Total Volume and Open Interest 29,959 89,851 +925  
EuroFX(CME) Weekly Monthly
Jun24 240408 108.69 108.93 108.52 108.89 +0.23 200,896 653,607 -11,197 Hover/Click
Sep24 240408 109.11 109.37 108.97 109.32 +0.22 535 2,936 -43 Hover/Click
Dec24 240408 109.56 109.82 109.45 109.80 +0.23 127 2,292 +80 Hover/Click
Total Volume and Open Interest 203,735 662,340 -11,321  
Mexican Peso(CME) Weekly Monthly
Jun24 240408 600.88 606.25 599.50 605.25 +5.00 57,669 316,510 +1,809 Hover/Click
Sep24 240408 593.25 596.88 591.50 596.88 +5.13 0 1 +0 Hover/Click
Total Volume and Open Interest 57,673 316,683 +1,811  
Brazilian Real(CME) Weekly Monthly
May24 240408 196.80 198.45 196.05 198.35 +1.65 15,885 54,558 +460  
Jun24 240408 196.45 198.00 195.70 197.90 +1.60 57 148 +23 Hover/Click
Jul24 240408 197.35 197.35 197.35 197.35 +1.60        
Aug24 240408 196.75 196.75 196.75 196.75 +1.60        
Total Volume and Open Interest 15,942 54,706 +483  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240408 117~030 117~100 116~110 117~040 -0~130 475,174 1,523,195 -5,175 Hover/Click
Sep24 240408 117~000 117~090 116~140 117~040 -0~140 28 310 +0 Hover/Click
Dec24 240408 117~000 117~040 116~310 117~040 -0~140 0 15 +0 Hover/Click
Total Volume and Open Interest 475,202 1,523,520 -5,175  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240408 109~130 109~135 109~020 109~085 -0~125 2,198,530 4,346,936 +3,183 Hover/Click
Sep24 240408 109~205 109~240 109~120 109~190 -0~120 56 690 +4 Hover/Click
Dec24 240408 110~015 110~015 110~015 110~015 -0~120       Hover/Click
Total Volume and Open Interest 2,198,586 4,347,626 +3,187  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240408 106~056 106~062 105~306 106~010 -0~094 1,280,812 6,092,363 +16,456 Hover/Click
Sep24 240408 106~174 106~174 106~110 106~112 -0~126 1 2 +1 Hover/Click
Dec24 240408 106~262 106~262 106~262 106~262 -0~126       Hover/Click
Total Volume and Open Interest 1,280,813 6,092,365 +16,457  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240408 101~307 101~310 101~285 101~287 -0~035 661,105 3,846,648 +33,719 Hover/Click
Sep24 240408 102~073 102~073 102~044 102~067 -0~051 5 16 +0 Hover/Click
Dec24 240408 102~194 102~194 102~194 102~194 -0~051       Hover/Click
Total Volume and Open Interest 661,110 3,846,664 +33,719  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240408 95.040 95.045 95.030 95.035 -0.010 55,156 288,480 +3,111  
Sep24 240408 95.285 95.300 95.275 95.285 -0.015 49,213 227,177 -1,283  
Dec24 240408 95.535 95.560 95.530 95.540 -0.020 54,173 303,531 -3,058  
Mar25 240408 95.755 95.775 95.740 95.750 -0.030 58,093 182,531 -10,162  
Jun25 240408 95.940 95.945 95.910 95.920 -0.035 41,795 169,269 -414  
Sep25 240408 96.085 96.085 96.045 96.055 -0.040 24,711 122,106 +1,246  
Dec25 240408 96.195 96.195 96.150 96.165 -0.040 27,713 170,549 +2,170  
Mar26 240408 96.275 96.275 96.225 96.240 -0.045 18,559 105,470 -253  
Jun26 240408 96.320 96.330 96.280 96.300 -0.045 12,213 71,656 -1,828  
Sep26 240408 96.360 96.370 96.320 96.345 -0.040 9,030 50,764 -2,281  
Dec26 240408 96.390 96.395 96.355 96.375 -0.040 11,222 61,410 -37  
Mar27 240408 96.415 96.415 96.380 96.400 -0.035 6,917 44,731 +1,162  
Jun27 240408 96.425 96.435 96.395 96.420 -0.030 2,580 36,714 -184  
Sep27 240408 96.440 96.440 96.400 96.425 -0.030 2,749 27,273 +795  
Dec27 240408 96.430 96.435 96.400 96.420 -0.030 6,429 27,815 +7  
Mar28 240408 96.425 96.430 96.390 96.415 -0.030 1,780 13,041 +329  
Jun28 240408 96.410 96.425 96.380 96.410 -0.025 1,544 5,683 -111  
Sep28 240408 96.400 96.415 96.370 96.400 -0.025 708 3,694 +40  
Total Volume and Open Interest 458,909 2,162,596 +18,267  
Ultra T-Bond(CBOT)
Jun24 240408 124~05 124~22 123~11 124~14 -0~13 347,975 1,597,579 +1,896  
Sep24 240408 123~27 124~24 123~27 124~24 -0~13 4 15 +2  
Dec24 240408 125~30 125~30 125~30 125~30 -0~13        
Total Volume and Open Interest 347,979 1,597,594 +1,898  
Ultra 10-Yr T-Note(CBOT)
Jun24 240408 112~210 112~225 112~060 112~175 -0~130 504,000 2,033,933 +3,166  
Sep24 240408 112~285 112~285 112~285 112~285 -0~130        
Dec24 240408 113~075 113~075 113~075 113~075 -0~130        
Total Volume and Open Interest 504,000 2,033,933 +3,166  
30 Day Federal Funds(CBOT)
Apr24 240408 94.673 94.675 94.670 94.673 unch 51,205 459,578 -1,221  
May24 240408 94.685 94.690 94.680 94.685 -0.005 240,337 559,871 +32,326  
Jun24 240408 94.760 94.760 94.750 94.755 -0.010 23,334 93,746 -1,456  
Jul24 240408 94.805 94.810 94.800 94.805 -0.010 84,136 279,294 -5,426  
Aug24 240408 94.900 94.905 94.890 94.895 -0.020 38,597 176,139 +2,171  
Sep24 240408 94.965 94.970 94.950 94.955 -0.025 5,462 32,964 +156  
Total Volume and Open Interest 506,622 1,820,350 +37,021  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240408 145.31 145.45 145.16 145.20 -0.20 1,972 12,854 +172 Hover/Click
Sep24 240408 145.20 145.20 145.20 145.20 -0.20       Hover/Click
Dec24 240408 144.30 144.30 144.30 144.30 -1.10       Hover/Click
Total Volume and Open Interest 1,972 12,854 +172  
Euro-Buxl(EUREX)
Jun24 240408 132.24 132.42 131.24 132.04 -0.48 108,031 229,522 -6,154  
Sep24 240408 133.36 133.36 133.36 133.36 -0.52 0 2 +0  
Dec24 240408 133.40 133.40 133.40 133.40 -0.72        
Total Volume and Open Interest 108,031 229,524 -6,154  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240408 132.12 132.15 131.65 131.83 -0.39 1,036,557 1,401,243 -62,238 Hover/Click
Sep24 240408 132.70 132.70 132.42 132.58 -0.38 8 123 +1 Hover/Click
Dec24 240408 132.17 132.17 132.17 132.17 -0.43       Hover/Click
Total Volume and Open Interest 1,036,565 1,401,366 -62,237  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240408 117.73 117.73 117.47 117.50 -0.28 692,692 1,282,265 -45,643 Hover/Click
Sep24 240408 116.93 116.93 116.93 116.93 -0.28 0 2 +0 Hover/Click
Dec24 240408 118.75 118.75 118.75 118.75 -0.30       Hover/Click
Total Volume and Open Interest 692,692 1,282,267 -45,643  
Euro-Schatz(EUREX)
Jun24 240408 105.60 105.60 105.50 105.51 -0.11 554,492 2,268,322 -18,391  
Sep24 240408 105.93 105.93 105.93 105.93 -0.10        
Dec24 240408 105.50 105.50 105.50 105.50 -0.10        
Total Volume and Open Interest 554,492 2,268,322 -18,391  
3-Mth Euribor(EUREX)
Jun24 240408 96.345 96.345 96.335 96.340 -0.015 3,454 3,098 -235  
Sep24 240408 96.635 96.640 96.630 96.630 -0.030 22,474 3,331 -1,340  
Dec24 240408 96.900 96.905 96.885 96.890 -0.045 22,051 2,835 -457  
Total Volume and Open Interest 110,403 36,344 -1,977  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240408 98~07 98~12 97~31 98~09 -0~06 321,552 621,326 -3,361 Hover/Click
Sep24 240408 98~11 98~13 98~11 98~13 -0~04 0 319 +0 Hover/Click
Total Volume and Open Interest 321,552 621,645 -3,361  
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 240408 96.350 96.355 96.330 96.335 -0.020 143,532 702,906 +2,515  
Sep24 240408 96.650 96.655 96.620 96.625 -0.030 130,460 445,059 -4,282  
Dec24 240408 96.925 96.930 96.875 96.885 -0.045 144,678 478,898 +5,603  
Total Volume and Open Interest 1,005,137 4,188,808 +15,432  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240408 95.71 95.71 95.69 95.70 -0.01 24,998 287,451 -10,432  
Sep24 240408 95.81 95.81 95.77 95.79 -0.03 28,611 252,387 -2,828  
Dec24 240408 95.94 95.95 95.90 95.91 -0.04 29,361 235,997 +6,092  
Mar25 240408 96.07 96.07 96.00 96.02 -0.06 19,772 124,863 -2,866  
Jun25 240408 96.17 96.17 96.09 96.10 -0.08 13,752 114,912 +1,251  
Sep25 240408 96.24 96.24 96.17 96.18 -0.07 14,675 94,356 +723  
Dec25 240408 96.31 96.31 96.22 96.24 -0.08 9,454 88,804 +1,194  
Mar26 240408 96.33 96.33 96.25 96.26 -0.08 3,721 40,814 +711  
Jun26 240408 96.32 96.32 96.26 96.26 -0.08 3 4,327 +0  
Sep26 240408 96.29 96.29 96.24 96.24 -0.08 0 839 +0  
Total Volume and Open Interest 144,347 1,245,199 -6,155  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240408 95.89 95.89 95.79 95.80 -0.10 190,086 1,046,342 -37,142  
Sep24 240408 95.80 95.80 95.80 95.80 -0.10        
Total Volume and Open Interest 190,086 1,046,342 -37,142  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240408 96.35 96.35 96.26 96.27 -0.08 199,745 768,145 -28,578  
Sep24 240408 96.27 96.27 96.27 96.27 -0.08        
Total Volume and Open Interest 199,745 768,145 -28,578  
Gold(CMX) Weekly Monthly
Apr24 240408 2325.6 2341.8 2319.0 2331.7 +6.0 251 812 -1,746 Hover/Click
Jun24 240408 2343.6 2372.5 2321.7 2351.0 +5.6 236,227 424,267 -141 Hover/Click
Aug24 240408 2370.1 2392.9 2343.0 2372.3 +5.7 5,181 39,887 +805 Hover/Click
Oct24 240408 2386.1 2413.8 2365.8 2393.7 +5.9 939 9,131 +198 Hover/Click
Dec24 240408 2401.1 2436.8 2385.9 2415.3 +6.2 1,771 17,360 +446 Hover/Click
Feb25 240408 2411.0 2454.0 2411.0 2436.0 +6.3 326 1,910 -11 Hover/Click
Apr25 240408 2465.0 2465.0 2454.2 2454.2 +6.3 65 1,514 +35 Hover/Click
Jun25 240408 2473.1 2473.1 2473.1 2473.1 +6.6 100 1,153 +100 Hover/Click
Aug25 240408 2491.0 2491.0 2491.0 2491.0 +6.9 0 12 +0 Hover/Click
Oct25 240408 2508.3 2508.3 2508.3 2508.3 +7.1 0 23 +0 Hover/Click
Dec25 240408 2525.5 2535.0 2525.5 2525.5 +7.5 6 1,550 +6 Hover/Click
Feb26 240408 2544.7 2544.7 2544.7 2544.7 +7.5       Hover/Click
Total Volume and Open Interest 245,856 499,257 -349  
Silver(CMX) Weekly Monthly
May24 240408 2755.5 2819.5 2697.0 2780.7 +30.4 104,384 119,141 -1,440 Hover/Click
Jul24 240408 2783.0 2846.0 2723.5 2808.3 +30.6 9,537 33,967 +2,265 Hover/Click
Sep24 240408 2808.0 2875.5 2750.0 2836.2 +31.2 1,224 10,383 +167 Hover/Click
Dec24 240408 2821.5 2907.0 2796.5 2875.1 +32.2 1,310 8,171 +284 Hover/Click
Mar25 240408 2923.0 2923.0 2893.0 2911.5 +33.5 89 522 +52 Hover/Click
May25 240408 2933.4 2933.4 2933.4 2933.4 +34.8 4 13 +2 Hover/Click
Jul25 240408 2930.0 2955.4 2930.0 2955.4 +36.4 0 6 +0 Hover/Click
Total Volume and Open Interest 116,827 172,686 +1,307  
Platinum(NYMEX) Weekly Monthly
Apr24 240408 965.2 965.5 961.9 961.9 +33.4 8 35 -125 Hover/Click
Jul24 240408 940.5 980.7 931.7 974.5 +33.9 31,520 71,882 -1,431 Hover/Click
Oct24 240408 950.0 989.4 941.7 984.4 +33.4 2,081 6,986 +1,257 Hover/Click
Jan25 240408 957.8 998.2 957.7 992.8 +33.1 109 1,084 -12 Hover/Click
Total Volume and Open Interest 33,929 80,583 -302  
Palladium(NYMEX) Weekly Monthly
Jun24 240408 1012.00 1061.00 996.50 1050.50 +43.10 3,578 19,593 +106 Hover/Click
Sep24 240408 1027.50 1066.00 1027.50 1058.70 +42.80 98 226 +25 Hover/Click
Dec24 240408 1071.00 1071.00 1065.80 1065.80 +42.90 0 7 +0 Hover/Click
Total Volume and Open Interest 3,676 19,839 +131  
Copper(CMX) Weekly Monthly
May24 240408 423.60 430.45 417.25 427.60 +4.00 113,227 160,973 -3,374 Hover/Click
Jul24 240408 426.20 432.80 420.05 430.15 +3.50 22,906 78,064 +2,013 Hover/Click
Sep24 240408 429.10 435.00 422.45 432.50 +3.45 5,464 32,392 +347 Hover/Click
Dec24 240408 431.85 437.50 425.25 435.15 +3.30 2,412 20,070 +351 Hover/Click
Mar25 240408 432.20 438.20 432.20 436.75 +3.10 444 1,999 +278 Hover/Click
Total Volume and Open Interest 145,827 301,518 -612  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240408 39280 39344 39117 39219 -4 187,344 93,783 +492 Hover/Click
Sep24 240408 39589 39713 39513 39610 -2 58 225 +0 Hover/Click
Dec24 240408 39616 39646 39616 39616 -4 0 4 +0 Hover/Click
Mar25 240408 39755 39793 39755 39755 -26 0 1 +0 Hover/Click
Total Volume and Open Interest 187,402 94,013 +492  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240408 5263.25 5269.25 5236.50 5253.25 +0.25 1,941,274 2,072,002 +1,259 Hover/Click
Sep24 240408 5323.75 5326.50 5295.00 5311.50 +0.50 2,471 15,114 +62 Hover/Click
Dec24 240408 5376.00 5381.25 5351.00 5367.25 +1.25 238 3,599 +37 Hover/Click
Mar25 240408 5420.00 5420.00 5420.00 5420.00 +1.25 0 252 +0 Hover/Click
Total Volume and Open Interest 1,943,983 2,091,717 +1,358  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240408 18348.25 18376.00 18237.50 18295.00 -5.75 777,140 259,969 +4,074 Hover/Click
Sep24 240408 18553.75 18599.00 18463.25 18519.75 -4.50 960 1,558 +72 Hover/Click
Dec24 240408 18783.25 18803.50 18681.75 18730.75 -5.00 33 156 +9 Hover/Click
Total Volume and Open Interest 778,133 261,686 +4,155  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240408 3023.70 3037.50 3005.90 3029.00 +13.00 14,452 35,689 -240 Hover/Click
Sep24 240408 3045.20 3052.70 3045.20 3047.10 +15.60       Hover/Click
Dec24 240408 3065.00 3065.00 3065.00 3065.00 +11.50       Hover/Click
Total Volume and Open Interest 14,452 35,689 -240  
Volatility Index(CBOE)
Apr24 240408 16.00 16.02 15.15 15.35 -0.73 164,563 130,103 -9,083  
May24 240408 16.45 16.55 15.80 15.95 -0.56 103,227 105,048 +5,598  
Jun24 240408 16.95 17.01 16.40 16.46 -0.49 29,124 51,133 +2,081  
Jul24 240408 17.55 17.65 17.10 17.17 -0.43 15,635 29,704 +1,817  
Total Volume and Open Interest 332,439 364,697 +3,129  
S & P 600(CME)
Jun24 240408 1328.50 1332.60 1319.00 1328.50 +7.80 0 526 +0  
Sep24 240408 1342.70 1342.70 1342.70 1342.70 +7.90        
Total Volume and Open Interest 0 526 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240408 2086.00 2101.60 2074.00 2092.40 +10.10 197,910 472,269 -1,705 Hover/Click
Sep24 240408 2112.00 2123.00 2097.00 2114.30 +9.90 83 318 -11 Hover/Click
Dec24 240408 2131.90 2131.90 2131.90 2131.90 +9.50       Hover/Click
Total Volume and Open Interest 197,993 472,587 -1,716  
Nikkei 225(CME)
Jun24 240408 39410 39700 39255 39485 +115 7,842 16,979 +134  
Sep24 240408 39600 39690 39330 39510 +135 3 13 +0  
Total Volume and Open Interest 7,845 16,992 +134  
Nikkei 225(SGX) Weekly Monthly
Jun24 240408 38995 39655 38915 39385 -445 42,941 107,709 +1,292  
Sep24 240408 39335 39335 39335 39335 -445 0 172 +0  
Dec24 240408 39120 39120 39120 39120 -445 0 4,733 +0  
Total Volume and Open Interest 42,943 116,693 +1,291  
Nikkei 225 Mini(JPX)
Jun24 240408 39050 39650 38915 39390 +410 821,601 310,773 +12,597  
Sep24 240408 39005 39610 38880 39380 -410 13,262 8,013 +516  
Dec24 240408 38790 39375 38615 39130 -430 1,343 3,995 +180  
Total Volume and Open Interest 884,544 442,345 +8,126  
Nikkei 225(JPX)
Jun24 240408 39050 39650 38910 39390 +410 60,596 209,939 +1,289  
Sep24 240408 38980 39600 38850 39380 +430 184 5,636 +52  
Dec24 240408 38850 39310 38850 39130 +410 38 41,404 -67  
Total Volume and Open Interest 60,826 277,496 +1,358  
Nikkei 225(CME) Yen
Jun24 240408 39355 39655 39225 39450 +115 28,688 48,634 +988  
Sep24 240408 39305 39600 39205 39420 +115 3 10 +7  
Dec24 240408 39485 39485 39485 39485 +150        
Total Volume and Open Interest 28,691 48,647 +995  
Nikkei 225(CME) e-Mini Yen
Jun24 240408 39450 39450 39450 39450 +115 0 1 +0  
Sep24 240408 39420 39420 39420 39420 +115        
Dec24 240408 39485 39485 39485 39485 +150        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240408 8082.0 8154.5 8058.0 8127.5 +57.0 48,755 188,223 -10,987  
May24 240408 8020.0 8082.5 8020.0 8057.0 +57.5 3 9 +1  
Jun24 240408 8012.5 8012.5 8012.5 8012.5 +56.0 24 2,441 -13  
Sep24 240408 8086.0 8086.0 8086.0 8086.0 +58.5        
Dec24 240408 8135.0 8135.0 8135.0 8135.0 +59.5 0 15 +1  
Mar25 240408 8192.5 8192.5 8192.5 8192.5 +61.0        
Total Volume and Open Interest 48,782 190,688 -10,998  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240408 16735 16943 16598 16773 +40 97,915 117,928 -4,507  
May24 240408 16682 16870 16532 16704 +37 2,910 6,694 -877  
Jun24 240408 16592 16805 16365 16641 +34 287 5,549 -6  
Total Volume and Open Interest 101,497 138,772 -5,381  
DAX(EUREX) Weekly Monthly
Jun24 240408 18433.0 18574.0 18409.0 18562.0 +154.0 43,303 70,178 -3,056  
Sep24 240408 18687.0 18745.0 18687.0 18745.0 +155.0 13 24 +2  
Dec24 240408 18916.0 18916.0 18916.0 18916.0 +159.0 0 142 +0  
Total Volume and Open Interest 43,316 70,344 -3,054  
Mini-DAX(EUREX)
Jun24 240408 18438.0 18573.0 18408.0 18562.0 +154.0 41,788 10,483 -1,208  
Sep24 240408 18606.0 18745.0 18606.0 18745.0 +155.0 30 41 +23  
Dec24 240408 18916.0 18916.0 18916.0 18916.0 +159.0 0 6 +0  
Total Volume and Open Interest 41,818 10,530 -1,185  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240408 4970 5008 4957 5000 +36 615,635 2,639,350 -16,363  
Sep24 240408 5034 5045 5030 5040 +36 25 5,931 +14  
Dec24 240408 5066 5066 5066 5066 +37 1 25,502 -1  
Total Volume and Open Interest 615,661 2,670,848 -16,350  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240408 11420 11470 11396 11462 +66 24,978 168,272 -2,147  
Sep24 240408 11495 11495 11495 11495 +66 0 60 +0  
Dec24 240408 11526 11526 11526 11526 +66 0 1,201 +0  
Total Volume and Open Interest 24,978 169,541 -2,147  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240408 7938.00 7969.50 7901.00 7959.00 +24.50 85,088 534,557 -821  
Sep24 240408 7965.00 7987.50 7965.00 7987.50 +76.50 4 131 +1  
Dec24 240408 8032.50 8032.50 8032.50 8032.50 +41.00 0 165 +0  
Total Volume and Open Interest 85,092 534,853 -820  
SPI 200(SFE) Weekly Monthly
Jun24 240408 7817.0 7870.0 7812.0 7830.0 +15.0 35,087 278,951 -9,063  
Sep24 240408 7797.0 7797.0 7797.0 7797.0 +15.0 0 1 +0  
Dec24 240408 7780.0 7780.0 7780.0 7780.0 +15.0 0 44 +0  
Total Volume and Open Interest 35,354 279,478 -9,064  
FTSE MIB(ISE)
Jun24 240408 33395.00 33725.00 33390.00 33717.00 +310.00 11,084 116,182 -1,526  
Sep24 240408 33695.00 33867.00 33695.00 33867.00 +310.00 5 40 +2  
Dec24 240408 33796.00 33796.00 33796.00 33796.00 +310.00        
Total Volume and Open Interest 11,089 116,222 -1,524  
KOSPI 200(KFE)
Jun24 240408 376.00 376.65 373.55 375.20 +1.45 204,813 265,472 +1,340  
Sep24 240408 378.00 378.45 375.70 377.30 +1.40 105 11,073 +24  
Dec24 240408 379.75 379.75 379.75 379.75 +1.85 2 15,520 +251  
Total Volume and Open Interest 204,920 295,297 +1,615  
GSCI(CME) Weekly Monthly
Apr24 240408 598.80 602.60 595.90 600.25 -0.55 0 743 +0  
May24 240408 600.15 601.75 595.75 599.95 unch 0 3 +0  
Jun24 240408 602.45 602.45 602.45 602.45 +5.00        
Total Volume and Open Interest 0 746 +0  
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!!!