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 Tue April 09, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240409 1181.50 1184.25 1172.00 1174.50 -7.00 162,613 301,305 -10,127 Hover/Click
Jul24 240409 1194.25 1197.50 1185.50 1187.75 -6.50 107,538 254,285 +9,793 Hover/Click
Aug24 240409 1191.75 1195.75 1184.50 1186.25 -6.50 7,134 29,719 +392 Hover/Click
Sep24 240409 1180.00 1183.75 1173.00 1174.50 -5.75 4,202 20,784 +369 Hover/Click
Nov24 240409 1183.50 1187.50 1177.00 1178.25 -6.00 23,837 156,105 +717 Hover/Click
Jan25 240409 1195.50 1199.25 1189.25 1190.25 -6.00 6,679 20,136 +469 Hover/Click
Mar25 240409 1194.75 1198.75 1189.50 1190.00 -5.50 4,651 30,952 +1,002 Hover/Click
May25 240409 1196.00 1201.75 1192.00 1193.00 -5.50 1,249 11,746 +147 Hover/Click
Jul25 240409 1204.75 1205.75 1197.25 1197.75 -5.75 377 5,007 +77 Hover/Click
Aug25 240409 1190.25 1190.25 1190.25 1190.25 -5.75 2 48 +2 Hover/Click
Sep25 240409 1169.00 1169.00 1169.00 1169.00 -4.75 1 81 +0 Hover/Click
Nov25 240409 1165.00 1169.75 1160.25 1161.75 -3.50 227 5,168 +88 Hover/Click
Jan26 240409 1174.25 1174.25 1170.50 1170.50 -3.50 0 14 +0 Hover/Click
Mar26 240409 1169.25 1169.25 1169.25 1169.25 -3.50 0 23 +0 Hover/Click
Total Volume and Open Interest 318,511 835,646 +2,929  
Soybean Meal(CBOT) Weekly Monthly
May24 240409 335.60 338.50 332.30 335.60 -0.40 82,321 179,230 -10,960 Hover/Click
Jul24 240409 338.60 341.70 335.80 338.60 -0.50 59,989 154,671 +6,911 Hover/Click
Aug24 240409 338.90 342.00 336.40 339.00 -0.70 8,232 30,538 -159 Hover/Click
Sep24 240409 339.00 342.30 336.90 339.50 -0.70 5,274 22,623 +27 Hover/Click
Oct24 240409 338.70 341.60 336.40 339.00 -0.60 3,512 14,642 -88 Hover/Click
Dec24 240409 341.60 344.70 339.50 342.10 -0.50 12,487 59,009 -918 Hover/Click
Jan25 240409 341.60 346.00 341.00 343.60 -0.40 1,624 7,921 +261 Hover/Click
Mar25 240409 342.40 345.90 341.10 343.50 -0.40 683 5,690 +158 Hover/Click
May25 240409 343.40 346.80 342.40 344.40 -0.50 211 2,718 +41 Hover/Click
Jul25 240409 346.40 349.20 344.90 346.90 -0.30 188 2,019 +17 Hover/Click
Total Volume and Open Interest 174,736 480,753 -4,678  
Soybean Oil(CBOT) Weekly Monthly
May24 240409 47.90 48.23 47.31 47.52 -0.38 84,649 180,302 -8,741 Hover/Click
Jul24 240409 48.46 48.77 47.86 48.04 -0.41 65,416 184,617 +6,543 Hover/Click
Aug24 240409 48.59 48.90 48.01 48.19 -0.39 10,841 45,432 +1,302 Hover/Click
Sep24 240409 48.62 48.88 48.05 48.23 -0.35 4,400 26,043 +667 Hover/Click
Oct24 240409 48.49 48.76 47.94 48.12 -0.32 2,405 21,678 +122 Hover/Click
Dec24 240409 48.58 48.87 48.05 48.23 -0.30 16,753 103,490 +1,427 Hover/Click
Jan25 240409 48.70 48.98 48.17 48.35 -0.31 1,741 11,108 +655 Hover/Click
Mar25 240409 48.59 48.98 48.19 48.37 -0.29 294 8,270 +73 Hover/Click
May25 240409 48.45 49.04 48.28 48.46 -0.27 53 2,322 +22 Hover/Click
Jul25 240409 48.45 49.05 48.30 48.47 -0.26 70 2,058 +20 Hover/Click
Total Volume and Open Interest 186,700 589,094 +2,104  
Canola(WCE) Weekly Monthly
May24 240409 638.3 642.3 634.0 639.3 +1.0 19,615 119,982 -3,889 Hover/Click
Jul24 240409 648.1 651.4 643.7 648.1 unch 15,875 105,338 +2,180 Hover/Click
Nov24 240409 656.5 660.2 652.5 657.4 +1.0 4,408 53,856 +311 Hover/Click
Jan25 240409 663.6 666.9 660.1 664.3 +0.7 848 5,312 +501 Hover/Click
Mar25 240409 666.7 666.7 666.7 666.7 +0.7 20 468 +8 Hover/Click
May25 240409 664.8 664.8 664.8 664.8 +1.6 15 73 +15 Hover/Click
Total Volume and Open Interest 40,781 285,044 -874  
Corn(CBOT) Weekly Monthly
May24 240409 435.00 435.75 429.75 431.25 -4.25 192,940 515,692 -30,738 Hover/Click
Jul24 240409 447.25 447.50 441.00 442.50 -5.00 141,718 427,711 +14,282 Hover/Click
Sep24 240409 457.00 457.00 450.75 452.25 -5.00 38,193 213,771 -860 Hover/Click
Dec24 240409 473.00 473.00 466.75 468.25 -4.75 44,319 328,232 +3,027 Hover/Click
Mar25 240409 486.00 486.00 480.00 481.50 -4.50 5,424 48,131 +207 Hover/Click
May25 240409 493.00 493.00 487.00 488.50 -4.75 1,807 9,033 +251 Hover/Click
Jul25 240409 495.25 495.25 490.25 491.50 -5.25 1,396 11,179 +119 Hover/Click
Sep25 240409 486.00 486.25 482.25 483.50 -5.25 222 1,860 +90 Hover/Click
Dec25 240409 490.25 490.75 485.75 486.75 -4.50 2,249 22,459 +331 Hover/Click
Mar26 240409 497.75 498.00 494.75 495.50 -4.75 10 497 +8 Hover/Click
Total Volume and Open Interest 428,309 1,579,982 -13,271  
Wheat(CBOT) Weekly Monthly
May24 240409 563.00 564.25 553.50 557.75 -8.00 106,580 163,145 -15,961 Hover/Click
Jul24 240409 578.25 578.25 568.75 572.00 -8.50 71,842 137,436 +4,848 Hover/Click
Sep24 240409 597.50 597.50 586.25 588.75 -9.00 18,983 48,523 +330 Hover/Click
Dec24 240409 620.75 620.75 611.00 612.75 -9.25 13,420 49,667 +1,900 Hover/Click
Mar25 240409 635.00 637.75 630.00 631.50 -8.75 2,120 8,371 +233 Hover/Click
May25 240409 645.75 648.75 641.00 642.25 -8.25 568 2,256 +11 Hover/Click
Total Volume and Open Interest 214,024 411,574 -8,588  
Wheat(KCBT) Weekly Monthly
May24 240409 585.00 585.00 571.00 577.25 -8.00 38,149 92,424 -10,405 Hover/Click
Jul24 240409 582.25 582.25 570.00 574.25 -10.25 36,605 102,227 +546 Hover/Click
Sep24 240409 593.25 593.25 582.25 586.25 -10.50 8,634 41,325 +1,995 Hover/Click
Dec24 240409 614.75 614.75 603.25 607.50 -9.50 3,859 31,093 -275 Hover/Click
Mar25 240409 628.25 631.00 621.25 625.25 -9.25 485 2,541 +16 Hover/Click
May25 240409 635.25 635.50 630.25 634.00 -9.50 68 957 +30 Hover/Click
Jul25 240409 630.00 630.00 625.25 628.00 -11.50 23 355 -1 Hover/Click
Total Volume and Open Interest 87,823 270,972 -8,094  
Wheat(MGE) Weekly Monthly
May24 240409 647.75 652.50 639.25 651.25 +1.00 5,201 38,088 -1,104 Hover/Click
Jul24 240409 653.00 658.50 647.50 657.75 -1.25 3,662 17,733 +642 Hover/Click
Sep24 240409 662.50 666.75 657.75 666.00 -2.50 747 8,963 +131 Hover/Click
Dec24 240409 682.00 683.50 676.50 682.75 -3.50 231 5,033 +98 Hover/Click
Mar25 240409 695.00 698.50 693.00 698.50 -3.25 43 434 +11 Hover/Click
May25 240409 707.50 707.50 707.50 707.50 -3.00 24 62 +11 Hover/Click
Total Volume and Open Interest 9,908 70,325 -211  
Oats(CBOT) Weekly Monthly
May24 240409 330.25 334.25 328.50 329.75 unch 827 3,033 +39 Hover/Click
Jul24 240409 327.25 332.25 323.00 324.25 -0.75 392 1,427 +191 Hover/Click
Sep24 240409 327.50 327.50 327.50 327.50 +1.25 0 18 +0 Hover/Click
Dec24 240409 332.25 338.50 332.00 333.50 +1.25 50 371 +45 Hover/Click
Total Volume and Open Interest 1,269 4,853 +275  
Rough Rice(CBOT) Weekly Monthly
May24 240409 16.07 16.65 16.07 16.61 +0.50 700 5,591 -139 Hover/Click
Jul24 240409 16.30 16.68 16.22 16.58 +0.31 93 1,354 +49 Hover/Click
Sep24 240409 14.53 14.70 14.53 14.62 +0.06 27 2,299 +4 Hover/Click
Nov24 240409 14.70 14.77 14.70 14.77 +0.04 0 81 +0 Hover/Click
Total Volume and Open Interest 820 9,359 -86  
Live Cattle(CME) Weekly Monthly
Apr24 240409 179.750 181.235 179.500 180.700 +1.300 13,108 19,118 -7,555 Hover/Click
Jun24 240409 173.700 175.550 173.130 174.850 +1.520 40,342 123,163 -1,846 Hover/Click
Aug24 240409 171.185 172.850 170.900 172.550 +1.650 17,821 58,265 -674 Hover/Click
Oct24 240409 174.450 175.880 174.185 175.735 +1.585 11,308 39,868 +328 Hover/Click
Dec24 240409 178.800 180.035 178.500 179.900 +1.415 5,078 26,282 -401 Hover/Click
Feb25 240409 181.985 183.500 181.985 183.250 +1.265 1,769 9,670 -140 Hover/Click
Total Volume and Open Interest 91,307 287,045 -9,899  
Feeder Cattle(CME) Weekly Monthly
Apr24 240409 239.080 241.500 238.235 240.700 +1.400 2,445 5,170 -392 Hover/Click
May24 240409 237.850 240.200 236.785 239.450 +2.265 10,693 18,763 -365 Hover/Click
Aug24 240409 249.050 250.700 247.950 250.100 +1.850 6,250 14,199 +897 Hover/Click
Sep24 240409 250.685 252.485 249.630 251.880 +1.880 2,358 4,444 +58 Hover/Click
Oct24 240409 251.400 253.685 250.750 253.000 +1.920 1,199 4,462 +137 Hover/Click
Nov24 240409 250.800 253.700 250.700 253.050 +2.015 667 2,817 +133 Hover/Click
Jan25 240409 247.130 250.100 247.130 249.685 +2.150 331 2,006 +152 Hover/Click
Total Volume and Open Interest 23,950 51,912 +623  
Lean Hogs(CME) Weekly Monthly
Apr24 240409 89.900 90.680 89.830 90.600 +0.850 7,529 18,854 -221 Hover/Click
May24 240409 98.080 99.030 97.650 98.780 +0.900 770 6,560 +244  
Jun24 240409 108.050 109.180 107.150 108.580 +0.650 35,303 108,154 +3,127 Hover/Click
Jul24 240409 110.280 111.100 109.030 110.380 +0.180 12,283 39,871 +1,701 Hover/Click
Aug24 240409 107.500 108.080 106.630 107.780 +0.350 13,475 40,229 -314 Hover/Click
Oct24 240409 89.330 89.400 88.380 89.230 -0.100 11,192 48,636 +1,691 Hover/Click
Dec24 240409 79.430 79.530 78.550 79.330 -0.220 4,901 34,896 +813 Hover/Click
Feb25 240409 81.900 81.950 81.080 81.800 -0.200 1,078 6,917 +287 Hover/Click
Total Volume and Open Interest 86,816 308,071 +7,369  
Class III Milk(CME) Weekly Monthly
Apr24 240409 15.62 15.65 15.53 15.56 -0.11 354 4,891 -65 Hover/Click
May24 240409 16.78 16.89 16.53 16.70 -0.05 895 7,356 +64 Hover/Click
Jun24 240409 17.45 17.52 17.12 17.32 -0.07 239 3,449 +70 Hover/Click
Jul24 240409 17.80 17.92 17.65 17.80 -0.07 190 1,631 +9 Hover/Click
Aug24 240409 18.23 18.23 17.98 17.99 -0.24 76 1,344 +19 Hover/Click
Sep24 240409 18.48 18.48 18.25 18.26 -0.12 64 1,188 -2 Hover/Click
Oct24 240409 18.50 18.50 18.30 18.39 -0.12 13 1,043 -1 Hover/Click
Nov24 240409 18.19 18.19 18.12 18.12 -0.06 8 1,079 +1 Hover/Click
Dec24 240409 17.95 17.95 17.82 17.82 -0.20 1 950 -1 Hover/Click
Jan25 240409 17.80 17.80 17.80 17.80 -0.05 20 495 +20 Hover/Click
Feb25 240409 17.85 17.85 17.85 17.85 unch 20 417 +20 Hover/Click
Mar25 240409 17.90 17.90 17.89 17.90 unch 23 434 +23 Hover/Click
Apr25 240409 17.95 17.95 17.95 17.95 unch 0 285 +0 Hover/Click
Total Volume and Open Interest 1,904 25,076 +158  
Cocoa(ICE) Weekly Monthly
May24 240409 9717 10321 9653 10204 +309 16,993 33,042 -10,194 Hover/Click
Jul24 240409 9325 9643 9276 9594 +110 12,789 48,049 +1,376 Hover/Click
Sep24 240409 8752 9030 8669 8975 +92 4,390 27,732 -3,940 Hover/Click
Dec24 240409 7669 8000 7669 7963 +97 2,713 32,868 -405 Hover/Click
Mar25 240409 7013 7258 6994 7237 +80 1,190 14,974 -268 Hover/Click
May25 240409 6628 6847 6625 6814 +50 440 5,998 +57 Hover/Click
Jul25 240409 6323 6527 6313 6488 +30 118 4,531 +34 Hover/Click
Total Volume and Open Interest 38,701 167,722 -13,314  
Coffee "C"(ICE) Weekly Monthly
May24 240409 209.60 214.75 209.60 213.55 +2.45 45,071 69,637 -9,300 Hover/Click
Jul24 240409 208.15 212.80 208.05 211.85 +2.40 43,382 95,602 +3,790 Hover/Click
Sep24 240409 207.10 212.00 207.10 211.15 +2.70 11,284 39,567 +648 Hover/Click
Dec24 240409 206.00 211.50 206.00 210.65 +3.05 8,493 26,927 +852 Hover/Click
Mar25 240409 205.80 211.60 205.80 210.75 +3.20 1,847 9,078 -52 Hover/Click
May25 240409 206.50 211.20 206.50 210.40 +3.25 881 4,128 -10 Hover/Click
Total Volume and Open Interest 112,557 249,677 -3,770  
Orange Juice(ICE) Weekly Monthly
May24 240409 354.15 365.80 354.00 365.80 +10.00 675 5,063 -97 Hover/Click
Jul24 240409 352.00 363.50 352.00 363.50 +10.00 311 2,066 +100 Hover/Click
Sep24 240409 354.50 361.10 354.50 361.05 +9.95 38 705 +15 Hover/Click
Nov24 240409 355.55 355.55 355.55 355.55 +9.95 0 100 +0 Hover/Click
Jan25 240409 349.05 349.05 349.05 349.05 +9.95 0 44 +0 Hover/Click
Mar25 240409 342.95 342.95 342.95 342.95 +9.95 0 3 +0 Hover/Click
Total Volume and Open Interest 1,024 7,982 +18  
Sugar #11(ICE) Weekly Monthly
May24 240409 21.54 21.71 21.38 21.49 -0.10 66,091 234,524 -12,777 Hover/Click
Jul24 240409 21.23 21.36 21.05 21.13 -0.13 45,069 223,972 +4,809 Hover/Click
Oct24 240409 21.18 21.28 21.00 21.07 -0.14 18,890 153,189 -412 Hover/Click
Mar25 240409 21.35 21.41 21.18 21.26 -0.13 12,921 102,259 +1,687 Hover/Click
May25 240409 20.55 20.63 20.44 20.53 -0.08 5,263 50,251 +120 Hover/Click
Jul25 240409 20.08 20.14 20.00 20.08 -0.06 3,995 28,659 +605 Hover/Click
Oct25 240409 19.91 19.99 19.86 19.94 -0.04 1,016 26,155 +7 Hover/Click
Mar26 240409 20.00 20.04 19.92 20.00 -0.02 442 11,992 +14 Hover/Click
Total Volume and Open Interest 154,174 843,191 -6,034  
London Cocoa(LCE) Weekly Monthly
May24 240409 1496 1699 1330 1681 +36 3,990 43,348 -84 Hover/Click
Jul24 240409 1144 1353 1026 1342 +52 6,172 45,983 -97 Hover/Click
Sep24 240409 615 778 496 765 +16 5,321 46,260 +485 Hover/Click
Dec24 240409 6264 6413 6162 6394 +15 2,859 45,310 -314 Hover/Click
Mar25 240409 5675 5770 5599 5767 +10 3,408 42,705 -16 Hover/Click
May25 240409 5361 5437 5282 5437 -6 1,213 12,072 +304 Hover/Click
Jul25 240409 5076 5167 5016 5167 -6 2,540 8,803 +2,030 Hover/Click
Total Volume and Open Interest 25,622 250,402 +2,361  
London Sugar(LCE) Weekly Monthly
May24 240409 636.80 638.70 632.30 634.10 -4.00 9,508 19,173 -1,382 Hover/Click
Aug24 240409 613.50 615.90 607.90 610.90 -3.70 9,525 33,186 +2,433 Hover/Click
Oct24 240409 595.80 597.70 591.60 592.80 -4.30 3,625 12,641 +461 Hover/Click
Dec24 240409 582.30 582.30 577.50 578.00 -4.30 1,859 7,702 +624 Hover/Click
Mar25 240409 572.30 573.00 567.40 567.80 -4.50 1,096 7,803 +433 Hover/Click
Total Volume and Open Interest 25,932 84,292 +2,660  
Cotton(ICE) Weekly Monthly
May24 240409 86.79 87.23 85.96 86.04 -0.61 34,886 86,509 -7,308 Hover/Click
Jul24 240409 88.55 89.19 87.80 87.84 -0.55 24,605 85,551 +451 Hover/Click
Oct24 240409 83.40 83.40 82.69 82.69 -0.80 10 174 -4 Hover/Click
Dec24 240409 82.70 82.95 81.32 81.36 -1.18 8,807 84,261 -27 Hover/Click
Mar25 240409 83.48 83.91 82.40 82.43 -1.11 1,376 7,570 +197 Hover/Click
May25 240409 84.41 84.47 83.20 83.21 -1.03 444 1,543 -41 Hover/Click
Total Volume and Open Interest 70,493 268,324 -6,550  
Crude Oil(NYM) Weekly Monthly
May24 240409 86.59 86.98 85.09 85.23 -1.20 353,206 275,999 -23,810 Hover/Click
Jun24 240409 85.69 86.07 84.29 84.46 -1.07 211,844 274,011 +5,759 Hover/Click
Jul24 240409 84.82 85.16 83.52 83.68 -0.96 118,360 165,052 -3,670 Hover/Click
Aug24 240409 83.85 84.21 82.69 82.87 -0.84 38,983 75,640 -928 Hover/Click
Sep24 240409 82.93 83.26 81.84 82.02 -0.75 46,577 112,019 -507 Hover/Click
Oct24 240409 82.04 82.26 81.01 81.16 -0.68 11,243 63,355 -407 Hover/Click
Nov24 240409 81.15 81.45 80.16 80.33 -0.63 10,700 48,011 +2,369 Hover/Click
Dec24 240409 80.27 80.59 79.31 79.53 -0.60 71,838 182,897 -1,792 Hover/Click
Jan25 240409 79.45 79.78 78.55 78.76 -0.58 4,945 44,025 -257 Hover/Click
Feb25 240409 78.66 78.86 77.85 78.02 -0.57 2,582 33,474 +854 Hover/Click
Mar25 240409 78.00 78.31 77.17 77.34 -0.56 12,072 40,946 -93 Hover/Click
Apr25 240409 77.37 77.53 76.68 76.72 -0.55 3,296 24,798 +572 Hover/Click
May25 240409 76.98 76.98 76.00 76.15 -0.55 2,640 20,030 +1,146 Hover/Click
Jun25 240409 76.38 76.60 75.46 75.63 -0.55 23,250 96,772 +291 Hover/Click
Jul25 240409 75.83 75.83 75.08 75.08 -0.55 686 19,559 -33 Hover/Click
Aug25 240409 74.56 74.56 74.56 74.56 -0.55 276 13,506 +152 Hover/Click
Total Volume and Open Interest 959,609 1,768,900 -14,443  
e-miNY Crude Oil(NYM)
May24 240409 86.575 86.975 85.100 85.225 -1.200 9,245 2,191 -52  
Jun24 240409 85.725 86.050 84.300 84.450 -1.075 1,060 265 +12  
Jul24 240409 84.825 85.150 83.675 83.675 -0.975 95 52 -58  
Aug24 240409 82.875 84.125 82.875 82.875 -0.825 7 63 +0  
Sep24 240409 82.025 83.175 82.025 82.025 -0.750 5 75 +1  
Oct24 240409 81.150 82.225 81.150 81.150 -0.700 2 11 +1  
Nov24 240409 81.325 81.375 80.325 80.325 -0.625 8 5 +0  
Dec24 240409 80.375 80.475 79.525 79.525 -0.600 10 159 +1  
Jan25 240409 78.750 78.750 78.750 78.750 -0.600 0 3 +0  
Feb25 240409 78.025 78.025 78.025 78.025 -0.575        
Total Volume and Open Interest 10,432 2,862 -95  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240409 272.96 274.44 267.31 267.70 -5.17 49,664 82,326 -2,450 Hover/Click
Jun24 240409 272.33 273.68 267.23 267.59 -4.58 43,066 68,466 +4,702 Hover/Click
Jul24 240409 271.85 273.08 267.01 267.39 -4.24 19,178 30,471 -466 Hover/Click
Aug24 240409 271.63 272.62 266.95 267.29 -4.00 12,534 26,672 +334 Hover/Click
Sep24 240409 271.76 272.68 267.14 267.55 -3.86 11,982 25,981 +959 Hover/Click
Oct24 240409 271.02 272.44 267.19 267.51 -3.74 7,216 15,185 -117 Hover/Click
Nov24 240409 270.50 271.65 266.58 266.94 -3.56 6,679 17,396 +1,181 Hover/Click
Dec24 240409 269.72 270.44 265.51 265.86 -3.42 10,713 29,519 -300 Hover/Click
Jan25 240409 268.71 269.36 264.60 264.96 -3.30 1,950 8,204 +354 Hover/Click
Feb25 240409 266.00 267.46 262.97 263.27 -3.12 921 3,326 -1 Hover/Click
Mar25 240409 264.23 264.71 260.42 260.78 -2.92 584 3,608 -14 Hover/Click
Apr25 240409 260.57 260.88 257.71 257.75 -2.80 404 3,929 -37 Hover/Click
May25 240409 258.75 258.80 255.69 255.69 -2.71 241 1,086 +22 Hover/Click
Jun25 240409 256.83 257.54 253.71 253.91 -2.64 527 4,475 +158 Hover/Click
Total Volume and Open Interest 166,085 331,091 +4,581  
RBOB Gasoline(NYM) Weekly Monthly
May24 240409 275.05 277.66 273.92 275.56 +0.70 70,727 132,994 -5,259 Hover/Click
Jun24 240409 273.07 275.31 271.76 273.02 +0.07 66,970 81,112 +2,489 Hover/Click
Jul24 240409 269.76 271.71 268.22 269.27 -0.38 29,498 63,155 +1,851 Hover/Click
Aug24 240409 265.42 266.69 263.22 264.16 -0.61 11,684 28,584 +1,268 Hover/Click
Sep24 240409 259.23 260.37 256.95 257.80 -0.70 11,783 34,290 +122 Hover/Click
Oct24 240409 238.02 239.51 236.10 236.81 -0.84 4,390 20,285 +239 Hover/Click
Nov24 240409 230.63 232.47 229.20 229.89 -0.84 2,708 14,526 +725 Hover/Click
Dec24 240409 226.61 227.54 224.28 225.04 -0.74 4,467 22,914 -105 Hover/Click
Jan25 240409 223.20 224.55 221.42 222.17 -0.76 894 8,271 +334 Hover/Click
Feb25 240409 221.61 223.12 221.61 221.65 -0.82 216 1,922 +13 Hover/Click
Total Volume and Open Interest 203,596 420,615 +1,694  
e-miNY RBOB Gasoline(NYM)
May24 240409 275.56 275.56 275.56 275.56 +0.70 0 1 +0  
Jun24 240409 273.02 273.02 273.02 273.02 +0.07        
Jul24 240409 269.27 269.27 269.27 269.27 -0.38        
Aug24 240409 264.16 264.16 264.16 264.16 -0.61        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240409 1.847 1.924 1.838 1.872 +0.028 191,179 348,874 -45,079 Hover/Click
Jun24 240409 2.046 2.110 2.037 2.064 +0.013 75,184 139,671 +8,959 Hover/Click
Jul24 240409 2.388 2.431 2.356 2.375 -0.015 89,256 182,199 +10,031 Hover/Click
Aug24 240409 2.492 2.531 2.463 2.479 -0.014 27,961 65,112 +1,561 Hover/Click
Sep24 240409 2.490 2.519 2.455 2.469 -0.014 19,867 141,265 -540 Hover/Click
Oct24 240409 2.570 2.607 2.543 2.559 -0.012 17,685 104,946 -434 Hover/Click
Nov24 240409 2.951 2.993 2.928 2.946 -0.002 7,871 53,449 -593 Hover/Click
Dec24 240409 3.481 3.510 3.449 3.474 +0.010 4,809 65,207 +613 Hover/Click
Jan25 240409 3.760 3.787 3.732 3.754 +0.012 10,694 77,349 +129 Hover/Click
Feb25 240409 3.587 3.621 3.566 3.589 +0.014 3,435 36,035 +787 Hover/Click
Mar25 240409 3.211 3.243 3.191 3.207 +0.008 3,605 79,754 +251 Hover/Click
Apr25 240409 3.003 3.040 2.986 3.003 +0.009 8,707 65,145 +179 Hover/Click
May25 240409 3.060 3.099 3.049 3.066 +0.010 5,762 27,282 +1,301 Hover/Click
Jun25 240409 3.232 3.278 3.224 3.239 +0.007 1,426 10,488 +370 Hover/Click
Jul25 240409 3.423 3.462 3.405 3.421 +0.005 974 19,512 +282 Hover/Click
Aug25 240409 3.499 3.499 3.444 3.460 +0.004 450 8,640 -21 Hover/Click
Total Volume and Open Interest 473,537 1,581,924 -21,588  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240409 90.63 90.94 89.25 89.42 -0.96 390,775 582,038 +4,040 Hover/Click
Jul24 240409 89.62 89.91 88.35 88.53 -0.85 226,802 403,849 +27,142 Hover/Click
Aug24 240409 88.69 88.94 87.47 87.66 -0.77 104,723 181,139 +2,098 Hover/Click
Sep24 240409 87.81 88.05 86.66 86.83 -0.69 79,576 160,989 -1,202 Hover/Click
Oct24 240409 86.99 87.15 85.84 86.02 -0.63 34,865 106,047 +784 Hover/Click
Nov24 240409 86.16 86.34 85.04 85.25 -0.59 31,473 75,576 +2,705 Hover/Click
Dec24 240409 85.31 85.56 84.28 84.49 -0.57 104,424 247,739 +1,379 Hover/Click
Jan25 240409 84.61 84.77 83.56 83.75 -0.55 13,105 51,827 +1,011 Hover/Click
Feb25 240409 83.64 84.04 82.85 83.04 -0.54 7,458 48,276 +125 Hover/Click
Mar25 240409 83.19 83.36 82.20 82.37 -0.54 11,364 44,679 +1,995 Hover/Click
Apr25 240409 82.40 82.72 81.69 81.76 -0.53 1,868 24,975 -79 Hover/Click
May25 240409 81.81 82.14 81.16 81.19 -0.53 1,799 26,306 +192 Hover/Click
Jun25 240409 81.41 81.64 80.52 80.67 -0.54 21,657 81,021 -483 Hover/Click
Jul25 240409 80.35 80.44 80.17 80.17 -0.54 1,523 12,894 +112 Hover/Click
Total Volume and Open Interest 1,081,008 2,329,111 +40,988  
Gas Oil(ICE) Weekly Monthly
Apr24 240409 853.25 857.75 835.50 840.75 -10.25 39,465 58,873 -11,004 Hover/Click
May24 240409 840.00 844.75 825.50 830.75 -7.50 102,424 180,582 -10,202 Hover/Click
Jun24 240409 833.50 838.25 820.75 825.25 -6.25 73,275 129,140 +2,939 Hover/Click
Jul24 240409 829.50 833.75 817.25 821.50 -5.25 27,328 76,652 +1,603 Hover/Click
Aug24 240409 827.75 830.75 814.75 819.25 -4.75 15,650 54,640 +1,152 Hover/Click
Sep24 240409 826.00 828.75 813.25 817.75 -4.50 22,832 65,677 +1,085 Hover/Click
Oct24 240409 824.75 826.75 812.25 816.75 -4.00 10,963 41,823 +1,620 Hover/Click
Nov24 240409 818.00 820.50 806.00 810.75 -3.25 6,420 27,423 +477 Hover/Click
Dec24 240409 808.50 811.00 797.25 802.00 -2.50 25,505 82,657 +349 Hover/Click
Total Volume and Open Interest 337,859 825,911 -9,731  
WTI Crude Oil(ICE) Weekly Monthly
May24 240409 86.65 86.96 85.09 85.23 -1.20 49,803 78,816 +415 Hover/Click
Jun24 240409 85.85 86.07 84.30 84.46 -1.07 92,925 107,573 -1,176 Hover/Click
Jul24 240409 85.00 85.12 83.56 83.68 -0.96 76,176 51,673 +823 Hover/Click
Aug24 240409 84.06 84.08 82.74 82.87 -0.84 51,483 28,833 -360 Hover/Click
Sep24 240409 82.89 83.10 81.89 82.02 -0.75 35,125 47,413 +1,505 Hover/Click
Oct24 240409 82.05 82.05 81.08 81.16 -0.68 12,146 14,492 +436 Hover/Click
Nov24 240409 81.16 81.37 80.24 80.33 -0.63 4,927 14,237 +207 Hover/Click
Dec24 240409 80.53 80.53 79.46 79.53 -0.60 18,419 93,135 -291 Hover/Click
Jan25 240409 78.76 78.76 78.76 78.76 -0.58 756 9,834 +3 Hover/Click
Feb25 240409 78.02 78.02 78.02 78.02 -0.57 705 4,372 +45 Hover/Click
Mar25 240409 77.34 77.34 77.34 77.34 -0.56 947 5,978 -51 Hover/Click
Apr25 240409 76.72 76.72 76.72 76.72 -0.55 152 3,323 +12 Hover/Click
May25 240409 76.15 76.15 76.15 76.15 -0.55 47 3,135 -26 Hover/Click
Jun25 240409 76.22 76.22 75.63 75.63 -0.55 3,247 20,352 -90 Hover/Click
Jul25 240409 75.08 75.08 75.08 75.08 -0.55 34 4,072 -26 Hover/Click
Aug25 240409 74.56 74.56 74.56 74.56 -0.55 41 3,408 -39 Hover/Click
Total Volume and Open Interest 355,042 586,879 +2,047  
US Dollar Index(ICE) Weekly Monthly
Jun24 240409 103.870 103.975 103.645 103.923 +0.020 18,002 38,041 +1,386 Hover/Click
Sep24 240409 103.565 103.565 103.455 103.552 +0.010 27 434 +3 Hover/Click
Dec24 240409 103.202 103.202 103.202 103.202 +0.010 5 5 +5 Hover/Click
Total Volume and Open Interest 18,034 38,480 +1,394  
Australian Dollar(CME) Weekly Monthly
Jun24 240409 66.17 66.58 66.12 66.34 +0.16 107,147 210,812 -7,380 Hover/Click
Sep24 240409 66.33 66.72 66.28 66.49 +0.16 68 636 +11 Hover/Click
Dec24 240409 66.62 66.63 66.42 66.62 +0.16 8 649 +0 Hover/Click
Total Volume and Open Interest 107,739 213,089 -7,650  
British Pound(CME) Weekly Monthly
Jun24 240409 126.60 127.15 126.54 126.76 +0.13 105,496 203,411 -3,978 Hover/Click
Sep24 240409 126.88 127.22 126.64 126.85 +0.13 188 3,215 -69 Hover/Click
Dec24 240409 126.95 126.95 126.75 126.95 +0.13 31 1,091 +8 Hover/Click
Total Volume and Open Interest 106,285 210,079 -4,146  
Canadian Dollar(CME) Weekly Monthly
Jun24 240409 73.76 73.90 73.62 73.71 -0.03 157,357 186,108 +3,244 Hover/Click
Sep24 240409 73.86 74.01 73.74 73.82 -0.03 634 3,665 +153 Hover/Click
Dec24 240409 73.95 74.02 73.90 73.94 -0.03 68 1,401 +43 Hover/Click
Mar25 240409 74.06 74.15 74.03 74.06 -0.04 30 205 +30 Hover/Click
Total Volume and Open Interest 158,380 192,109 +3,369  
Japanese Yen(CME) Weekly Monthly
Jun24 240409 66.58 66.68 66.52 66.61 +0.01 153,344 313,956 +2,019 Hover/Click
Sep24 240409 67.46 67.55 67.41 67.49 +0.01 204 1,455 +47 Hover/Click
Dec24 240409 68.29 68.45 68.21 68.35 unch 4 531 +0 Hover/Click
Total Volume and Open Interest 154,324 319,896 +2,015  
Swiss Franc(CME) Weekly Monthly
Jun24 240409 111.31 111.82 111.27 111.53 +0.15 31,514 88,264 -1,024 Hover/Click
Sep24 240409 112.50 112.90 112.41 112.67 +0.16 2 392 +0 Hover/Click
Dec24 240409 113.83 113.87 113.61 113.83 +0.13 0 90 +0 Hover/Click
Total Volume and Open Interest 31,516 88,827 -1,024  
EuroFX(CME) Weekly Monthly
Jun24 240409 108.92 109.16 108.78 108.84 -0.05 211,079 643,403 -10,204 Hover/Click
Sep24 240409 109.36 109.59 109.22 109.27 -0.05 924 2,964 +28 Hover/Click
Dec24 240409 109.78 110.01 109.72 109.74 -0.06 90 2,263 -29 Hover/Click
Total Volume and Open Interest 213,156 652,065 -10,275  
Mexican Peso(CME) Weekly Monthly
Jun24 240409 605.75 608.13 602.25 602.75 -2.50 57,215 311,555 -4,955 Hover/Click
Sep24 240409 599.00 599.00 594.00 594.25 -2.63 0 1 +0 Hover/Click
Total Volume and Open Interest 57,217 311,729 -4,954  
Brazilian Real(CME) Weekly Monthly
May24 240409 198.75 199.55 197.60 199.25 +0.90 15,906 53,602 -956  
Jun24 240409 198.20 199.05 197.65 198.80 +0.90 169 241 +93 Hover/Click
Jul24 240409 198.30 198.30 198.30 198.30 +0.95        
Aug24 240409 197.70 197.70 197.70 197.70 +0.95        
Total Volume and Open Interest 16,075 53,843 -863  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240409 117~040 118~050 117~000 117~310 +0~270 509,127 1,528,359 +5,164 Hover/Click
Sep24 240409 117~060 118~050 117~020 118~000 +0~280 171 453 +143 Hover/Click
Dec24 240409 118~000 118~000 118~000 118~000 +0~280 0 15 +0 Hover/Click
Total Volume and Open Interest 509,298 1,528,827 +5,307  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240409 109~085 109~230 109~065 109~205 +0~120 2,387,012 4,373,834 +26,898 Hover/Click
Sep24 240409 109~200 110~010 109~170 109~310 +0~120 79 694 +4 Hover/Click
Dec24 240409 110~135 110~135 110~135 110~135 +0~120       Hover/Click
Total Volume and Open Interest 2,387,091 4,374,528 +26,902  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240409 106~014 106~102 106~000 106~084 +0~074 1,494,668 6,114,089 +21,726 Hover/Click
Sep24 240409 106~186 106~190 106~186 106~186 +0~074 0 2 +0 Hover/Click
Dec24 240409 107~016 107~016 107~016 107~016 +0~074       Hover/Click
Total Volume and Open Interest 1,494,668 6,114,091 +21,726  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240409 101~286 102~005 101~282 101~314 +0~025 841,268 3,850,193 +3,545 Hover/Click
Sep24 240409 102~074 102~111 102~074 102~103 +0~034 2 17 +1 Hover/Click
Dec24 240409 102~230 102~230 102~230 102~230 +0~034       Hover/Click
Total Volume and Open Interest 841,270 3,850,210 +3,546  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240409 95.035 95.045 95.030 95.040 +0.005 51,906 292,625 +4,145  
Sep24 240409 95.290 95.305 95.275 95.300 +0.015 52,251 228,471 +1,294  
Dec24 240409 95.540 95.570 95.530 95.565 +0.025 75,909 312,752 +9,221  
Mar25 240409 95.755 95.790 95.740 95.785 +0.035 47,198 180,854 -1,677  
Jun25 240409 95.920 95.975 95.915 95.965 +0.045 53,215 170,890 +1,621  
Sep25 240409 96.055 96.115 96.050 96.105 +0.050 33,955 124,869 +2,763  
Dec25 240409 96.165 96.230 96.160 96.220 +0.055 34,473 173,887 +3,338  
Mar26 240409 96.240 96.315 96.235 96.300 +0.060 20,238 104,913 -557  
Jun26 240409 96.305 96.375 96.295 96.360 +0.060 10,008 69,517 -2,139  
Sep26 240409 96.350 96.420 96.340 96.405 +0.060 8,570 50,513 -251  
Dec26 240409 96.380 96.455 96.375 96.440 +0.065 6,947 61,013 -397  
Mar27 240409 96.405 96.480 96.405 96.470 +0.070 9,601 45,763 +1,032  
Jun27 240409 96.425 96.500 96.425 96.490 +0.070 3,750 37,107 +393  
Sep27 240409 96.440 96.510 96.440 96.500 +0.075 5,041 26,625 -648  
Dec27 240409 96.430 96.510 96.430 96.500 +0.080 6,316 28,223 +408  
Mar28 240409 96.425 96.500 96.425 96.495 +0.080 1,859 12,882 -159  
Jun28 240409 96.420 96.495 96.420 96.490 +0.080 1,046 5,765 +82  
Sep28 240409 96.410 96.485 96.410 96.485 +0.085 863 3,889 +195  
Total Volume and Open Interest 459,930 2,175,683 +13,087  
Ultra T-Bond(CBOT)
Jun24 240409 124~15 125~24 124~08 125~18 +1~04 373,775 1,600,879 +3,300  
Sep24 240409 125~28 125~28 125~28 125~28 +1~04 1 15 +0  
Dec24 240409 127~02 127~02 127~02 127~02 +1~04        
Total Volume and Open Interest 373,776 1,600,894 +3,300  
Ultra 10-Yr T-Note(CBOT)
Jun24 240409 112~180 113~050 112~155 113~020 +0~165 561,578 2,034,636 +703  
Sep24 240409 113~130 113~130 113~130 113~130 +0~165        
Dec24 240409 113~240 113~240 113~240 113~240 +0~165        
Total Volume and Open Interest 561,578 2,034,636 +703  
30 Day Federal Funds(CBOT)
Apr24 240409 94.673 94.673 94.670 94.670 -0.003 85,954 488,193 +28,615  
May24 240409 94.685 94.690 94.680 94.685 unch 154,398 553,827 -6,044  
Jun24 240409 94.750 94.770 94.750 94.765 +0.010 56,742 94,949 +1,203  
Jul24 240409 94.800 94.825 94.800 94.820 +0.015 128,622 285,244 +5,950  
Aug24 240409 94.890 94.925 94.890 94.920 +0.025 56,817 174,686 -1,453  
Sep24 240409 94.950 94.990 94.950 94.985 +0.030 5,676 33,173 +209  
Total Volume and Open Interest 545,952 1,857,278 +36,928  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240409 145.21 145.30 145.16 145.27 +0.07 789 12,811 -43 Hover/Click
Sep24 240409 145.27 145.27 145.27 145.27 +0.07       Hover/Click
Dec24 240409 144.37 144.37 144.37 144.37 +0.07       Hover/Click
Total Volume and Open Interest 789 12,811 -43  
Euro-Buxl(EUREX)
Jun24 240409 132.10 134.24 131.94 134.00 +1.96 90,444 220,299 -9,223  
Sep24 240409 135.10 135.36 135.10 135.36 +2.00 0 2 +0  
Dec24 240409 135.36 135.36 135.36 135.36 +1.96        
Total Volume and Open Interest 90,444 220,301 -9,223  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240409 131.86 132.65 131.78 132.57 +0.74 864,975 1,344,120 -57,123 Hover/Click
Sep24 240409 132.60 133.30 132.56 133.30 +0.72 138 240 +117 Hover/Click
Dec24 240409 132.84 132.84 132.84 132.84 +0.67       Hover/Click
Total Volume and Open Interest 865,113 1,344,360 -57,006  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240409 117.54 117.87 117.46 117.83 +0.33 609,628 1,282,680 +415 Hover/Click
Sep24 240409 117.26 117.26 117.26 117.26 +0.33 4 6 +4 Hover/Click
Dec24 240409 119.14 119.14 119.14 119.14 +0.39       Hover/Click
Total Volume and Open Interest 609,632 1,282,686 +419  
Euro-Schatz(EUREX)
Jun24 240409 105.50 105.61 105.49 105.59 +0.07 554,181 2,309,520 +41,198  
Sep24 240409 106.00 106.00 106.00 106.00 +0.07        
Dec24 240409 105.56 105.56 105.56 105.56 +0.06        
Total Volume and Open Interest 554,181 2,309,520 +41,198  
3-Mth Euribor(EUREX)
Jun24 240409 96.335 96.340 96.330 96.340 unch 2,066 3,092 -6  
Sep24 240409 96.625 96.645 96.615 96.645 +0.015 26,298 3,320 -11  
Dec24 240409 96.885 96.915 96.875 96.915 +0.025 39,210 2,890 +55  
Total Volume and Open Interest 109,284 35,485 -859  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240409 98~11 98~31 98~11 98~28 +0~19 215,985 623,557 +2,231 Hover/Click
Sep24 240409 98~22 98~31 98~22 98~31 +0~18 0 319 +0 Hover/Click
Total Volume and Open Interest 215,985 623,876 +2,231  
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 240409 96.330 96.340 96.325 96.335 unch 119,657 699,986 -2,920  
Sep24 240409 96.620 96.650 96.610 96.645 +0.020 160,594 433,628 -11,431  
Dec24 240409 96.880 96.920 96.865 96.915 +0.030 156,190 487,554 +8,656  
Total Volume and Open Interest 1,016,152 4,190,401 +1,593  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240409 95.69 95.70 95.69 95.70 unch 13,329 289,330 +1,879  
Sep24 240409 95.79 95.80 95.77 95.80 +0.01 22,728 256,231 +3,844  
Dec24 240409 95.90 95.92 95.88 95.92 +0.01 35,974 240,804 +4,807  
Mar25 240409 96.01 96.04 95.99 96.04 +0.02 22,282 128,089 +3,226  
Jun25 240409 96.10 96.13 96.08 96.13 +0.03 10,395 115,140 +228  
Sep25 240409 96.17 96.20 96.15 96.20 +0.02 10,705 96,166 +1,810  
Dec25 240409 96.23 96.26 96.20 96.26 +0.02 5,744 87,888 -916  
Mar26 240409 96.26 96.28 96.22 96.28 +0.02 2,751 41,137 +323  
Jun26 240409 96.24 96.28 96.24 96.28 +0.02 86 4,413 +86  
Sep26 240409 96.26 96.26 96.26 96.26 +0.02 0 839 +0  
Total Volume and Open Interest 123,994 1,260,486 +15,287  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240409 95.79 95.82 95.77 95.82 +0.02 168,051 1,039,129 -7,213  
Sep24 240409 95.82 95.82 95.82 95.82 +0.02        
Total Volume and Open Interest 168,051 1,039,129 -7,213  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240409 96.26 96.30 96.24 96.30 +0.03 138,193 760,390 -7,755  
Sep24 240409 96.30 96.30 96.30 96.30 +0.03        
Total Volume and Open Interest 138,193 760,390 -7,755  
Gold(CMX) Weekly Monthly
Apr24 240409 2337.8 2364.7 2337.8 2343.5 +11.8 344 845 +33 Hover/Click
Jun24 240409 2358.1 2384.5 2355.7 2362.4 +11.4 293,212 431,276 +7,009 Hover/Click
Aug24 240409 2377.6 2405.7 2377.5 2383.9 +11.6 9,462 40,792 +905 Hover/Click
Oct24 240409 2400.6 2425.8 2400.6 2405.4 +11.7 1,471 9,388 +257 Hover/Click
Dec24 240409 2427.4 2448.9 2423.0 2426.9 +11.6 3,380 19,147 +1,787 Hover/Click
Feb25 240409 2445.5 2469.9 2443.4 2448.1 +12.1 593 1,927 +17 Hover/Click
Apr25 240409 2473.9 2473.9 2466.5 2466.5 +12.3 114 1,502 -12 Hover/Click
Jun25 240409 2500.0 2500.0 2485.2 2485.5 +12.4 5 1,153 +0 Hover/Click
Aug25 240409 2503.5 2503.5 2503.5 2503.5 +12.5 0 12 +0 Hover/Click
Oct25 240409 2521.0 2521.0 2521.0 2521.0 +12.7 0 23 +0 Hover/Click
Dec25 240409 2548.0 2559.0 2535.4 2538.2 +12.7 4 1,552 +2 Hover/Click
Feb26 240409 2557.4 2557.4 2557.4 2557.4 +12.7       Hover/Click
Total Volume and Open Interest 309,491 509,247 +9,990  
Silver(CMX) Weekly Monthly
May24 240409 2797.0 2844.0 2772.5 2798.4 +17.7 122,329 113,968 -5,173 Hover/Click
Jul24 240409 2820.5 2872.0 2800.5 2826.1 +17.8 25,954 40,742 +6,775 Hover/Click
Sep24 240409 2850.0 2898.5 2828.5 2854.1 +17.9 2,650 10,230 -153 Hover/Click
Dec24 240409 2896.0 2938.0 2874.0 2892.8 +17.7 2,920 8,781 +610 Hover/Click
Mar25 240409 2930.5 2959.0 2927.5 2930.1 +18.6 170 640 +118 Hover/Click
May25 240409 2950.0 2952.3 2950.0 2952.3 +18.9 4 15 +2 Hover/Click
Jul25 240409 2974.4 2974.4 2974.4 2974.4 +19.0 28 34 +28 Hover/Click
Total Volume and Open Interest 154,455 174,986 +2,300  
Platinum(NYMEX) Weekly Monthly
Apr24 240409 969.9 982.3 969.9 972.4 +10.5 3 17 -18 Hover/Click
Jul24 240409 977.4 1001.2 976.5 984.1 +9.6 32,503 71,206 -676 Hover/Click
Oct24 240409 986.6 1010.7 986.5 994.2 +9.8 843 7,301 +315 Hover/Click
Jan25 240409 996.8 1019.9 996.8 1003.3 +10.5 62 1,075 -9 Hover/Click
Total Volume and Open Interest 33,514 80,190 -393  
Palladium(NYMEX) Weekly Monthly
Jun24 240409 1056.00 1101.50 1054.00 1086.10 +35.60 3,826 20,068 +475 Hover/Click
Sep24 240409 1069.00 1106.00 1069.00 1093.00 +34.30 91 244 +18 Hover/Click
Dec24 240409 1090.00 1100.40 1090.00 1100.40 +34.60 1 6 -1 Hover/Click
Total Volume and Open Interest 3,918 20,331 +492  
Copper(CMX) Weekly Monthly
May24 240409 429.40 433.35 425.25 428.55 +0.95 111,773 154,497 -6,476 Hover/Click
Jul24 240409 431.75 435.20 427.70 430.80 +0.65 32,645 80,486 +2,422 Hover/Click
Sep24 240409 434.10 437.20 430.00 433.15 +0.65 5,169 32,692 +300 Hover/Click
Dec24 240409 436.55 439.65 432.90 435.90 +0.75 3,886 21,440 +1,370 Hover/Click
Mar25 240409 437.55 440.40 436.75 437.50 +0.75 258 2,149 +150 Hover/Click
Total Volume and Open Interest 155,732 299,389 -2,129  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240409 39248 39307 38873 39196 -23 199,870 91,203 -2,580 Hover/Click
Sep24 240409 39590 39685 39275 39589 -21 64 222 -3 Hover/Click
Dec24 240409 39593 39636 39593 39593 -23 0 4 +0 Hover/Click
Mar25 240409 39745 39780 39745 39745 -10 0 1 +0 Hover/Click
Total Volume and Open Interest 199,934 91,430 -2,583  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240409 5258.00 5274.25 5208.25 5260.25 +7.00 1,908,306 2,090,369 +18,367 Hover/Click
Sep24 240409 5317.00 5332.00 5266.75 5318.25 +6.75 2,688 15,737 +623 Hover/Click
Dec24 240409 5380.00 5386.75 5322.25 5373.00 +5.75 87 3,616 +17 Hover/Click
Mar25 240409 5426.00 5426.00 5401.50 5426.00 +6.00 0 252 +0 Hover/Click
Total Volume and Open Interest 1,911,081 2,110,724 +19,007  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240409 18314.75 18407.25 18160.75 18359.75 +64.75 809,193 259,560 -409 Hover/Click
Sep24 240409 18535.25 18629.75 18387.50 18584.25 +64.50 874 1,543 -15 Hover/Click
Dec24 240409 18785.00 18836.00 18604.75 18795.00 +64.25 35 156 +0 Hover/Click
Total Volume and Open Interest 810,102 261,262 -424  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240409 3031.90 3043.90 3007.30 3032.20 +3.20 11,892 35,217 -472 Hover/Click
Sep24 240409 3050.30 3050.30 3043.00 3050.30 +3.20       Hover/Click
Dec24 240409 3068.10 3068.10 3068.10 3068.10 +3.10       Hover/Click
Total Volume and Open Interest 11,892 35,217 -472  
Volatility Index(CBOE)
Apr24 240409 15.30 16.00 14.95 15.08 -0.27 140,901 119,782 -10,321  
May24 240409 15.93 16.47 15.75 15.90 -0.05 112,759 110,411 +5,363  
Jun24 240409 16.50 16.87 16.30 16.50 +0.04 35,200 51,776 +643  
Jul24 240409 17.20 17.50 17.05 17.16 -0.01 16,171 29,918 +214  
Total Volume and Open Interest 325,550 362,091 -2,606  
S & P 600(CME)
Jun24 240409 1335.10 1337.90 1325.30 1335.10 +6.60 0 526 +0  
Sep24 240409 1349.20 1349.20 1349.20 1349.20 +6.50        
Total Volume and Open Interest 0 526 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240409 2092.80 2106.70 2081.10 2100.30 +7.90 203,995 465,335 -6,934 Hover/Click
Sep24 240409 2113.00 2127.70 2104.10 2122.40 +8.10 198 399 +81 Hover/Click
Dec24 240409 2138.80 2138.80 2138.80 2138.80 +6.90       Hover/Click
Total Volume and Open Interest 204,193 465,734 -6,853  
Nikkei 225(CME)
Jun24 240409 39510 39850 39330 39640 +155 9,901 16,525 -454  
Sep24 240409 39675 39855 39405 39675 +165 7 10 -3  
Total Volume and Open Interest 9,908 16,535 -457  
Nikkei 225(SGX) Weekly Monthly
Jun24 240409 39350 39815 39350 39775 +390 45,835 109,785 +2,076  
Sep24 240409 39725 39725 39725 39725 +390 13 172 +0  
Dec24 240409 39510 39510 39510 39510 +390 0 4,733 +0  
Total Volume and Open Interest 45,860 118,772 +2,079  
Nikkei 225 Mini(JPX)
Jun24 240409 39395 39815 39350 39790 +400 974,495 333,777 +23,004  
Sep24 240409 39350 39770 39310 39740 +360 14,360 8,931 +918  
Dec24 240409 39110 39545 39100 39520 +390 1,654 4,423 +428  
Total Volume and Open Interest 1,065,619 503,243 +60,898  
Nikkei 225(JPX)
Jun24 240409 39400 39820 39350 39790 +400 72,612 208,470 -1,469  
Sep24 240409 39380 39760 39350 39740 +360 360 6,088 +452  
Dec24 240409 39100 39520 39100 39520 +390 69 41,420 +16  
Total Volume and Open Interest 73,062 276,664 -832  
Nikkei 225(CME) Yen
Jun24 240409 39470 39815 39295 39600 +150 30,351 49,189 +555  
Sep24 240409 39570 39765 39270 39565 +145 2 8 -2  
Dec24 240409 39645 39645 39645 39645 +160        
Total Volume and Open Interest 30,353 49,200 +553  
Nikkei 225(CME) e-Mini Yen
Jun24 240409 39600 39600 39600 39600 +150 0 1 +0  
Sep24 240409 39565 39565 39565 39565 +145        
Dec24 240409 39645 39645 39645 39645 +160        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240409 8121.5 8122.0 8040.0 8057.0 -70.5 65,134 184,378 -3,845  
May24 240409 7980.0 8003.5 7972.0 7986.5 -70.5 16 10 +1  
Jun24 240409 7942.5 7942.5 7942.5 7942.5 -70.0 26 2,408 -33  
Sep24 240409 8015.5 8015.5 8015.5 8015.5 -70.5        
Dec24 240409 8064.5 8064.5 8064.5 8064.5 -70.5 0 15 +0  
Mar25 240409 8122.0 8122.0 8122.0 8122.0 -70.5        
Total Volume and Open Interest 65,176 186,811 -3,877  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240409 16773 17063 16765 16853 +80 106,179 116,636 -1,292  
May24 240409 16702 16988 16702 16785 +81 583 6,881 +187  
Jun24 240409 16653 16905 16648 16722 +81 584 5,425 -124  
Total Volume and Open Interest 108,053 137,941 -831  
DAX(EUREX) Weekly Monthly
Jun24 240409 18537.0 18545.0 18299.0 18319.0 -243.0 65,659 72,858 +2,680  
Sep24 240409 18586.0 18586.0 18502.0 18502.0 -243.0 12 27 +3  
Dec24 240409 18665.0 18665.0 18665.0 18665.0 -251.0 0 142 +0  
Total Volume and Open Interest 65,671 73,027 +2,683  
Mini-DAX(EUREX)
Jun24 240409 18547.0 18547.0 18299.0 18319.0 -243.0 56,419 10,567 +84  
Sep24 240409 18707.0 18722.0 18485.0 18502.0 -243.0 18 42 +1  
Dec24 240409 18665.0 18665.0 18665.0 18665.0 -251.0 0 6 +0  
Total Volume and Open Interest 56,437 10,615 +85  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240409 4994 4995 4933 4943 -57 1,021,223 2,726,993 +87,643  
Sep24 240409 5030 5030 4983 4983 -57 70 5,908 -23  
Dec24 240409 5009 5009 5009 5009 -57 0 25,502 +0  
Total Volume and Open Interest 1,021,293 2,758,468 +87,620  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240409 11451 11485 11393 11416 -46 33,829 171,653 +3,381  
Sep24 240409 11499 11504 11448 11448 -47 4 62 +2  
Dec24 240409 11480 11480 11480 11480 -46 0 1,201 +0  
Total Volume and Open Interest 33,833 172,924 +3,383  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240409 7954.50 7977.50 7930.50 7945.50 -13.50 116,643 531,202 -3,355  
Sep24 240409 7977.00 7987.00 7974.00 7974.00 -13.50 4 133 +2  
Dec24 240409 8019.00 8019.00 8019.00 8019.00 -13.50 0 165 +0  
Total Volume and Open Interest 116,647 531,500 -3,353  
SPI 200(SFE) Weekly Monthly
Jun24 240409 7830.0 7877.0 7823.0 7865.0 +35.0 40,115 279,740 +789  
Sep24 240409 7832.0 7832.0 7832.0 7832.0 +35.0 0 1 +0  
Dec24 240409 7815.0 7815.0 7815.0 7815.0 +35.0 0 44 +0  
Total Volume and Open Interest 40,340 280,295 +817  
FTSE MIB(ISE)
Jun24 240409 33680.00 33680.00 33265.00 33340.00 -377.00 16,678 115,599 -583  
Sep24 240409 33500.00 33745.00 33420.00 33482.00 -385.00 10 43 +3  
Dec24 240409 33413.00 33413.00 33413.00 33413.00 -383.00        
Total Volume and Open Interest 16,688 115,642 -580  
KOSPI 200(KFE)
Jun24 240409 376.95 378.20 372.50 372.80 -2.40 238,786 265,385 -87  
Sep24 240409 379.00 380.00 374.50 375.05 -2.25 184 11,044 -29  
Dec24 240409 380.90 380.90 375.80 375.80 -3.95 0 15,520 +0  
Total Volume and Open Interest 238,970 295,181 -116  
GSCI(CME) Weekly Monthly
Apr24 240409 600.60 600.80 594.85 595.90 -4.35 99 678 -65  
May24 240409 600.15 600.75 594.85 595.75 -4.20 105 86 +83  
Jun24 240409 593.25 593.25 593.25 593.25 -9.20        
Total Volume and Open Interest 204 764 +18  
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!!!