Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 10, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240410 1174.75 1180.75 1163.00 1164.75 -9.75 159,389 287,416 -13,889 Hover/Click
Jul24 240410 1186.75 1193.25 1176.25 1178.00 -9.75 116,540 260,683 +6,398 Hover/Click
Aug24 240410 1186.25 1191.75 1175.25 1177.00 -9.25 6,419 29,436 -283 Hover/Click
Sep24 240410 1174.25 1179.50 1163.00 1165.00 -9.50 3,976 21,067 +283 Hover/Click
Nov24 240410 1178.00 1183.50 1166.75 1169.25 -9.00 25,115 155,864 -241 Hover/Click
Jan25 240410 1190.75 1195.00 1179.25 1181.75 -8.50 5,194 19,695 -441 Hover/Click
Mar25 240410 1188.75 1194.25 1180.00 1183.00 -7.00 3,150 31,350 +398 Hover/Click
May25 240410 1191.25 1196.50 1183.50 1186.75 -6.25 938 11,932 +186 Hover/Click
Jul25 240410 1196.00 1200.50 1188.75 1192.00 -5.75 396 5,065 +58 Hover/Click
Aug25 240410 1184.50 1184.50 1184.50 1184.50 -5.75 0 48 +0 Hover/Click
Sep25 240410 1163.50 1163.50 1163.50 1163.50 -5.50 0 81 +0 Hover/Click
Nov25 240410 1157.75 1163.00 1152.50 1155.75 -6.00 83 5,235 +67 Hover/Click
Jan26 240410 1164.50 1164.50 1164.50 1164.50 -6.00 0 14 +0 Hover/Click
Mar26 240410 1163.25 1163.25 1163.25 1163.25 -6.00 0 23 +0 Hover/Click
Total Volume and Open Interest 321,200 828,182 -7,464  
Soybean Meal(CBOT) Weekly Monthly
May24 240410 335.60 336.90 330.60 330.90 -4.70 82,325 168,819 -10,411 Hover/Click
Jul24 240410 338.50 339.70 334.10 334.50 -4.10 56,161 159,535 +4,864 Hover/Click
Aug24 240410 338.80 340.10 334.70 335.10 -3.90 7,358 30,344 -194 Hover/Click
Sep24 240410 339.20 340.60 335.10 335.50 -4.00 3,777 22,235 -388 Hover/Click
Oct24 240410 339.70 340.00 334.60 335.10 -3.90 2,590 14,465 -177 Hover/Click
Dec24 240410 342.10 343.20 337.80 338.40 -3.70 10,829 59,119 +110 Hover/Click
Jan25 240410 343.70 344.60 339.40 339.90 -3.70 2,257 8,215 +294 Hover/Click
Mar25 240410 343.60 344.40 339.70 340.10 -3.40 936 5,914 +224 Hover/Click
May25 240410 343.50 345.10 340.80 341.40 -3.00 268 2,791 +73 Hover/Click
Jul25 240410 346.00 347.40 343.40 343.90 -3.00 142 2,071 +52 Hover/Click
Total Volume and Open Interest 166,685 475,201 -5,552  
Soybean Oil(CBOT) Weekly Monthly
May24 240410 47.61 48.03 46.92 47.60 +0.08 88,030 172,217 -8,085 Hover/Click
Jul24 240410 48.11 48.55 47.47 48.12 +0.08 61,191 185,152 +535 Hover/Click
Aug24 240410 48.27 48.70 47.64 48.26 +0.07 10,528 45,181 -251 Hover/Click
Sep24 240410 48.29 48.72 47.68 48.30 +0.07 4,019 26,263 +220 Hover/Click
Oct24 240410 48.32 48.61 47.59 48.19 +0.07 3,192 21,126 -552 Hover/Click
Dec24 240410 48.35 48.73 47.68 48.29 +0.06 14,682 104,566 +1,076 Hover/Click
Jan25 240410 48.55 48.84 47.81 48.40 +0.05 2,203 11,814 +706 Hover/Click
Mar25 240410 48.45 48.84 47.80 48.40 +0.03 410 8,367 +97 Hover/Click
May25 240410 48.54 48.87 47.89 48.49 +0.03 152 2,340 +18 Hover/Click
Jul25 240410 48.63 48.87 47.93 48.52 +0.05 119 2,045 -13 Hover/Click
Total Volume and Open Interest 184,638 582,891 -6,203  
Canola(WCE) Weekly Monthly
May24 240410 639.3 643.8 636.6 638.8 -0.5 20,580 115,423 -4,559 Hover/Click
Jul24 240410 648.2 652.4 646.0 649.1 +1.0 20,976 106,080 +742 Hover/Click
Nov24 240410 657.0 661.7 655.4 658.7 +1.3 3,565 53,767 -89 Hover/Click
Jan25 240410 665.0 668.0 662.5 665.3 +1.0 618 5,268 -44 Hover/Click
Mar25 240410 670.1 670.1 667.7 667.7 +1.0 1 467 -1 Hover/Click
May25 240410 666.0 666.0 665.8 665.8 +1.0 0 73 +0 Hover/Click
Total Volume and Open Interest 45,740 281,093 -3,951  
Corn(CBOT) Weekly Monthly
May24 240410 431.00 435.75 430.75 434.25 +3.00 215,991 473,882 -41,810 Hover/Click
Jul24 240410 442.00 446.75 442.00 445.75 +3.25 177,641 445,981 +18,270 Hover/Click
Sep24 240410 452.00 455.50 451.75 454.75 +2.50 43,460 213,590 -181 Hover/Click
Dec24 240410 468.25 470.75 467.75 470.25 +2.00 37,948 330,915 +2,683 Hover/Click
Mar25 240410 480.75 483.75 480.75 483.00 +1.50 5,145 48,549 +418 Hover/Click
May25 240410 487.75 490.25 487.50 490.00 +1.50 2,057 9,164 +131 Hover/Click
Jul25 240410 490.50 493.25 490.50 493.25 +1.75 1,444 11,144 -35 Hover/Click
Sep25 240410 484.25 485.00 482.25 485.00 +1.50 558 1,848 -12 Hover/Click
Dec25 240410 486.75 488.75 486.50 488.50 +1.75 2,111 22,678 +219 Hover/Click
Mar26 240410 497.00 497.25 495.75 497.25 +1.75 14 506 +9 Hover/Click
Total Volume and Open Interest 486,437 1,559,725 -20,257  
Wheat(CBOT) Weekly Monthly
May24 240410 558.50 567.25 555.75 558.50 +0.75 90,126 147,594 -15,551 Hover/Click
Jul24 240410 572.50 581.50 570.50 573.50 +1.50 71,660 144,735 +7,299 Hover/Click
Sep24 240410 589.25 597.75 587.25 590.00 +1.25 14,780 50,493 +1,970 Hover/Click
Dec24 240410 616.00 620.75 610.50 613.25 +0.50 10,555 51,232 +1,565 Hover/Click
Mar25 240410 632.75 639.00 629.25 631.75 +0.25 1,804 8,460 +89 Hover/Click
May25 240410 648.00 649.25 639.75 642.50 +0.25 599 2,346 +90 Hover/Click
Total Volume and Open Interest 189,759 407,083 -4,491  
Wheat(KCBT) Weekly Monthly
May24 240410 577.00 596.75 576.25 594.50 +17.25 40,764 82,418 -10,006 Hover/Click
Jul24 240410 573.25 589.75 573.25 587.75 +13.50 43,118 106,583 +4,356 Hover/Click
Sep24 240410 587.00 599.75 587.00 598.50 +12.25 10,350 42,806 +1,481 Hover/Click
Dec24 240410 608.75 620.25 608.75 618.50 +11.00 6,091 31,022 -71 Hover/Click
Mar25 240410 629.75 637.50 629.25 635.25 +10.00 580 2,534 -7 Hover/Click
May25 240410 644.00 646.00 640.50 643.50 +9.50 168 952 -5 Hover/Click
Jul25 240410 635.50 639.25 633.00 636.50 +8.50 64 362 +7 Hover/Click
Total Volume and Open Interest 101,136 266,728 -4,244  
Wheat(MGE) Weekly Monthly
May24 240410 650.25 662.75 648.50 651.75 +0.50 5,213 37,068 -1,020 Hover/Click
Jul24 240410 657.25 669.00 656.25 659.00 +1.25 3,144 18,504 +771 Hover/Click
Sep24 240410 665.75 677.25 665.75 668.75 +2.75 446 8,971 +8 Hover/Click
Dec24 240410 683.25 694.00 683.25 685.25 +2.50 68 5,056 +23 Hover/Click
Mar25 240410 700.00 708.00 699.25 699.50 +1.00 5 435 +1 Hover/Click
May25 240410 715.00 715.00 708.50 708.50 +1.00 0 62 +0 Hover/Click
Total Volume and Open Interest 8,876 70,108 -217  
Oats(CBOT) Weekly Monthly
May24 240410 330.00 340.25 328.50 337.75 +8.00 1,085 3,128 +95 Hover/Click
Jul24 240410 325.00 337.75 325.00 335.50 +11.25 271 1,480 +53 Hover/Click
Sep24 240410 334.75 334.75 334.75 334.75 +7.25 0 18 +0 Hover/Click
Dec24 240410 338.00 344.00 338.00 342.25 +8.75 30 389 +18 Hover/Click
Total Volume and Open Interest 1,386 5,019 +166  
Rough Rice(CBOT) Weekly Monthly
May24 240410 16.68 17.48 16.61 17.15 +0.53 795 5,428 -163 Hover/Click
Jul24 240410 16.65 17.50 16.65 17.16 +0.58 98 1,403 +49 Hover/Click
Sep24 240410 14.78 14.85 14.75 14.81 +0.19 40 2,327 +28 Hover/Click
Nov24 240410 14.89 14.97 14.81 14.93 +0.16 4 78 -3 Hover/Click
Total Volume and Open Interest 937 9,270 -89  
Live Cattle(CME) Weekly Monthly
Apr24 240410 180.450 180.950 178.535 179.080 -1.620 4,903 16,942 -2,176 Hover/Click
Jun24 240410 174.685 175.285 172.185 172.850 -2.000 32,906 122,121 -1,042 Hover/Click
Aug24 240410 172.250 173.050 169.850 170.650 -1.900 14,171 57,119 -1,146 Hover/Click
Oct24 240410 175.580 176.235 173.285 174.080 -1.655 7,660 39,936 +68 Hover/Click
Dec24 240410 179.750 180.500 177.580 178.380 -1.520 3,942 26,397 +115 Hover/Click
Feb25 240410 183.130 183.935 181.100 181.800 -1.450 1,677 9,826 +156 Hover/Click
Total Volume and Open Interest 65,738 283,125 -3,920  
Feeder Cattle(CME) Weekly Monthly
Apr24 240410 240.300 240.750 237.100 238.285 -2.415 2,192 4,627 -543 Hover/Click
May24 240410 238.985 240.000 235.235 236.535 -2.915 10,794 17,582 -1,181 Hover/Click
Aug24 240410 249.700 250.785 246.350 247.600 -2.500 6,402 15,674 +1,475 Hover/Click
Sep24 240410 251.300 252.400 248.035 249.100 -2.780 1,938 4,598 +154 Hover/Click
Oct24 240410 252.800 253.450 249.350 249.985 -3.015 1,252 4,568 +106 Hover/Click
Nov24 240410 252.600 253.485 249.550 250.050 -3.000 594 2,793 -24 Hover/Click
Jan25 240410 249.150 250.150 246.300 246.830 -2.855 335 2,115 +109 Hover/Click
Total Volume and Open Interest 23,559 52,043 +131  
Lean Hogs(CME) Weekly Monthly
Apr24 240410 91.430 91.800 91.150 91.750 +1.150 4,526 18,596 -258 Hover/Click
May24 240410 99.300 99.730 96.330 96.550 -2.230 326 6,572 +12  
Jun24 240410 109.150 109.650 104.830 105.550 -3.030 30,480 110,575 +2,421 Hover/Click
Jul24 240410 110.750 111.250 106.750 107.500 -2.880 9,942 41,765 +1,894 Hover/Click
Aug24 240410 108.000 108.300 104.650 105.280 -2.500 10,363 40,202 -27 Hover/Click
Oct24 240410 89.250 89.380 87.080 87.850 -1.380 7,293 50,068 +1,432 Hover/Click
Dec24 240410 79.330 79.380 77.630 78.530 -0.800 4,125 35,791 +895 Hover/Click
Feb25 240410 81.800 81.850 80.380 81.030 -0.770 805 7,124 +207 Hover/Click
Total Volume and Open Interest 68,004 314,697 +6,626  
Class III Milk(CME) Weekly Monthly
Apr24 240410 15.53 15.59 15.46 15.56 unch 382 4,928 +37 Hover/Click
May24 240410 16.69 16.93 16.59 16.66 -0.04 1,484 7,201 -155 Hover/Click
Jun24 240410 17.19 17.48 17.10 17.19 -0.13 622 3,530 +81 Hover/Click
Jul24 240410 17.85 17.85 17.62 17.67 -0.13 160 1,640 +9 Hover/Click
Aug24 240410 18.11 18.15 17.97 17.98 -0.01 98 1,365 +21 Hover/Click
Sep24 240410 18.27 18.32 18.25 18.31 +0.05 17 1,204 +16 Hover/Click
Oct24 240410 18.35 18.40 18.35 18.40 +0.01 14 1,041 -2 Hover/Click
Nov24 240410 18.25 18.25 18.25 18.25 +0.13 16 1,089 +10 Hover/Click
Dec24 240410 17.89 17.89 17.89 17.89 +0.07 8 953 +3 Hover/Click
Jan25 240410 17.80 17.80 17.80 17.80 unch 20 515 +20 Hover/Click
Feb25 240410 17.85 17.85 17.70 17.85 unch 1 418 +1 Hover/Click
Mar25 240410 17.90 17.90 17.90 17.90 unch 0 434 +0 Hover/Click
Apr25 240410 17.92 17.92 17.92 17.92 -0.03 0 285 +0 Hover/Click
Total Volume and Open Interest 2,822 25,117 +41  
Cocoa(ICE) Weekly Monthly
May24 240410 10300 10629 10148 10411 +207 22,946 28,070 -4,972 Hover/Click
Jul24 240410 9652 10057 9514 9871 +277 20,933 50,254 +2,205 Hover/Click
Sep24 240410 9007 9418 8911 9239 +264 6,656 28,391 +659 Hover/Click
Dec24 240410 7995 8335 7883 8169 +206 4,872 33,116 +248 Hover/Click
Mar25 240410 7270 7471 7197 7332 +95 1,573 14,748 -226 Hover/Click
May25 240410 6841 7019 6828 6892 +78 411 6,054 +56 Hover/Click
Jul25 240410 6513 6617 6490 6536 +48 198 4,616 +85 Hover/Click
Total Volume and Open Interest 57,631 165,773 -1,949  
Coffee "C"(ICE) Weekly Monthly
May24 240410 213.85 215.90 211.55 214.65 +1.10 45,974 58,772 -10,865 Hover/Click
Jul24 240410 211.85 213.90 209.70 212.65 +0.80 47,727 102,692 +7,090 Hover/Click
Sep24 240410 210.85 212.90 209.10 211.85 +0.70 12,082 42,331 +2,764 Hover/Click
Dec24 240410 210.45 212.00 208.70 211.15 +0.50 6,713 27,514 +587 Hover/Click
Mar25 240410 210.75 211.75 208.55 211.05 +0.30 1,523 9,087 +9 Hover/Click
May25 240410 210.25 211.20 208.20 210.60 +0.20 244 4,136 +8 Hover/Click
Total Volume and Open Interest 114,598 249,268 -409  
Orange Juice(ICE) Weekly Monthly
May24 240410 368.00 380.25 364.25 374.70 +8.90 913 4,903 -160 Hover/Click
Jul24 240410 366.10 376.35 363.65 371.00 +7.50 457 2,239 +173 Hover/Click
Sep24 240410 361.85 371.75 361.85 366.50 +5.45 53 751 +46 Hover/Click
Nov24 240410 362.05 362.05 362.05 362.05 +6.50 0 100 +0 Hover/Click
Jan25 240410 356.65 356.65 356.65 356.65 +7.60 0 44 +0 Hover/Click
Mar25 240410 350.55 350.55 350.55 350.55 +7.60 0 3 +0 Hover/Click
Total Volume and Open Interest 1,423 8,041 +59  
Sugar #11(ICE) Weekly Monthly
May24 240410 21.69 21.83 21.40 21.46 -0.03 78,743 224,380 -10,144 Hover/Click
Jul24 240410 21.32 21.44 21.03 21.09 -0.04 50,837 233,905 +9,933 Hover/Click
Oct24 240410 21.23 21.35 20.97 21.01 -0.06 22,095 150,917 -2,272 Hover/Click
Mar25 240410 21.42 21.50 21.13 21.16 -0.10 10,604 102,637 +378 Hover/Click
May25 240410 20.66 20.72 20.38 20.41 -0.12 3,717 50,440 +189 Hover/Click
Jul25 240410 20.20 20.23 19.93 19.97 -0.11 2,571 28,981 +322 Hover/Click
Oct25 240410 19.94 20.05 19.79 19.82 -0.12 1,347 26,236 +81 Hover/Click
Mar26 240410 20.07 20.07 19.86 19.87 -0.13 573 11,864 -128 Hover/Click
Total Volume and Open Interest 171,191 841,671 -1,520  
London Cocoa(LCE) Weekly Monthly
May24 240410 1728 1946 1626 1894 +213 3,982 43,268 -80 Hover/Click
Jul24 240410 1332 1614 1271 1551 +209 5,058 45,720 -263 Hover/Click
Sep24 240410 764 1058 726 999 +234 3,284 47,202 +942 Hover/Click
Dec24 240410 6397 76 6350 30 -6364 2,295 44,829 -481 Hover/Click
Mar25 240410 5775 5905 5726 5879 +112 2,267 42,784 +79 Hover/Click
May25 240410 5450 5558 5405 5538 +101 533 12,222 +150 Hover/Click
Jul25 240410 5176 5270 5176 5254 +87 289 8,822 +19 Hover/Click
Total Volume and Open Interest 17,747 250,773 +371  
London Sugar(LCE) Weekly Monthly
May24 240410 634.60 638.70 631.30 632.50 -1.60 12,164 15,068 -4,105 Hover/Click
Aug24 240410 615.00 616.80 608.00 609.00 -1.90 13,521 37,059 +3,873 Hover/Click
Oct24 240410 594.60 597.40 589.00 589.70 -3.10 2,748 13,087 +446 Hover/Click
Dec24 240410 578.60 582.50 575.10 575.40 -2.60 1,979 8,078 +376 Hover/Click
Mar25 240410 568.80 573.00 566.80 567.00 -0.80 1,137 8,513 +710 Hover/Click
Total Volume and Open Interest 31,755 85,663 +1,371  
Cotton(ICE) Weekly Monthly
May24 240410 86.11 86.69 85.25 85.31 -0.73 31,716 74,058 -12,451 Hover/Click
Jul24 240410 87.89 88.52 87.03 87.07 -0.77 25,657 87,450 +1,899 Hover/Click
Oct24 240410 82.66 82.66 82.66 82.66 -0.03 21 177 +3 Hover/Click
Dec24 240410 81.38 81.95 81.03 81.43 +0.07 7,741 84,249 -12 Hover/Click
Mar25 240410 82.57 82.93 82.10 82.53 +0.10 884 7,622 +52 Hover/Click
May25 240410 83.61 83.65 83.07 83.40 +0.19 265 1,581 +38 Hover/Click
Total Volume and Open Interest 66,554 257,978 -10,346  
Crude Oil(NYM) Weekly Monthly
May24 240410 85.34 86.38 84.55 86.21 +0.98 393,734 241,216 -34,783 Hover/Click
Jun24 240410 84.57 85.60 83.86 85.44 +0.98 207,988 286,569 +12,558 Hover/Click
Jul24 240410 83.79 84.80 83.16 84.63 +0.95 91,962 166,386 +1,334 Hover/Click
Aug24 240410 82.98 83.93 82.41 83.77 +0.90 34,551 78,021 +2,381 Hover/Click
Sep24 240410 82.11 83.04 81.61 82.87 +0.85 44,860 111,644 -375 Hover/Click
Oct24 240410 81.29 82.15 80.79 81.97 +0.81 13,466 63,414 +59 Hover/Click
Nov24 240410 80.37 81.27 80.01 81.11 +0.78 8,585 49,143 +1,132 Hover/Click
Dec24 240410 79.62 80.48 79.19 80.28 +0.75 58,347 182,119 -778 Hover/Click
Jan25 240410 78.88 79.64 78.56 79.48 +0.72 5,986 42,840 -1,185 Hover/Click
Feb25 240410 78.09 78.85 77.84 78.73 +0.71 5,395 30,960 -2,514 Hover/Click
Mar25 240410 77.44 78.21 77.11 78.03 +0.69 9,981 41,666 +720 Hover/Click
Apr25 240410 76.81 77.39 76.79 77.39 +0.67 2,447 25,482 +684 Hover/Click
May25 240410 76.25 77.00 76.15 76.81 +0.66 759 20,224 +194 Hover/Click
Jun25 240410 75.64 76.48 75.43 76.27 +0.64 14,067 97,199 +427 Hover/Click
Jul25 240410 75.37 75.71 75.37 75.71 +0.63 295 19,514 -45 Hover/Click
Aug25 240410 74.78 75.17 74.78 75.17 +0.61 263 13,645 +139 Hover/Click
Total Volume and Open Interest 926,555 1,750,497 -18,403  
e-miNY Crude Oil(NYM)
May24 240410 85.325 86.400 84.525 86.200 +0.975 11,686 1,860 -331  
Jun24 240410 84.525 85.575 83.875 85.450 +1.000 1,374 291 +26  
Jul24 240410 83.825 84.650 83.325 84.625 +0.950 67 53 +1  
Aug24 240410 83.175 83.850 82.725 83.775 +0.900 0 63 +0  
Sep24 240410 82.350 82.875 81.900 82.875 +0.850 5 76 +1  
Oct24 240410 81.500 81.975 81.075 81.975 +0.825 2 11 +0  
Nov24 240410 80.375 81.175 80.000 81.100 +0.775 12 4 -1  
Dec24 240410 79.750 80.400 79.325 80.275 +0.750 40 161 +2  
Jan25 240410 79.500 79.500 79.500 79.500 +0.750 0 3 +0  
Feb25 240410 78.725 78.725 78.725 78.725 +0.700        
Total Volume and Open Interest 13,188 2,560 -302  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240410 267.43 271.79 265.55 270.76 +3.06 51,984 74,783 -7,543 Hover/Click
Jun24 240410 267.48 271.35 265.42 270.38 +2.79 38,611 70,846 +2,380 Hover/Click
Jul24 240410 267.05 271.14 265.38 270.18 +2.79 17,555 30,763 +292 Hover/Click
Aug24 240410 267.04 270.98 265.33 270.08 +2.79 10,931 26,481 -191 Hover/Click
Sep24 240410 266.94 271.07 265.60 270.25 +2.70 8,751 26,608 +627 Hover/Click
Oct24 240410 266.83 270.88 265.67 270.14 +2.63 3,743 14,796 -389 Hover/Click
Nov24 240410 267.24 270.23 265.23 269.56 +2.62 3,427 17,308 -88 Hover/Click
Dec24 240410 265.46 269.11 264.17 268.42 +2.56 9,625 30,250 +731 Hover/Click
Jan25 240410 264.60 268.14 263.44 267.51 +2.55 2,115 8,639 +435 Hover/Click
Feb25 240410 264.29 266.47 261.91 265.81 +2.54 1,138 3,396 +70 Hover/Click
Mar25 240410 262.46 263.96 259.49 263.31 +2.53 1,202 4,229 +621 Hover/Click
Apr25 240410 259.41 260.73 257.28 260.29 +2.54 465 3,864 -65 Hover/Click
May25 240410 258.22 258.22 258.22 258.22 +2.53 443 1,089 +3 Hover/Click
Jun25 240410 255.17 256.78 252.85 256.40 +2.49 803 4,586 +111 Hover/Click
Total Volume and Open Interest 151,736 328,127 -2,964  
RBOB Gasoline(NYM) Weekly Monthly
May24 240410 275.38 279.02 272.76 278.16 +2.60 69,419 123,779 -9,215 Hover/Click
Jun24 240410 272.57 276.55 270.73 275.69 +2.67 65,269 87,857 +6,745 Hover/Click
Jul24 240410 268.88 272.65 267.19 271.85 +2.58 30,130 64,471 +1,316 Hover/Click
Aug24 240410 263.81 267.36 262.15 266.62 +2.46 14,048 28,569 -15 Hover/Click
Sep24 240410 257.65 260.81 255.80 260.12 +2.32 12,001 34,665 +375 Hover/Click
Oct24 240410 236.18 239.72 235.05 239.10 +2.29 5,371 20,102 -183 Hover/Click
Nov24 240410 230.04 232.50 228.17 231.93 +2.04 4,885 15,563 +1,037 Hover/Click
Dec24 240410 225.28 227.32 223.40 226.76 +1.72 6,477 23,375 +461 Hover/Click
Jan25 240410 222.04 224.29 220.71 223.79 +1.62 2,154 8,319 +48 Hover/Click
Feb25 240410 223.00 223.32 221.08 223.32 +1.67 748 1,920 -2 Hover/Click
Total Volume and Open Interest 212,161 421,772 +1,157  
e-miNY RBOB Gasoline(NYM)
May24 240410 278.16 278.16 278.16 278.16 +2.60 0 1 +0  
Jun24 240410 275.69 275.69 275.69 275.69 +2.67        
Jul24 240410 271.85 271.85 271.85 271.85 +2.58        
Aug24 240410 266.62 266.62 266.62 266.62 +2.46        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240410 1.888 1.943 1.867 1.885 +0.013 216,676 296,491 -52,383 Hover/Click
Jun24 240410 2.085 2.118 2.054 2.074 +0.010 96,954 156,557 +16,886 Hover/Click
Jul24 240410 2.397 2.416 2.355 2.376 +0.001 99,718 192,456 +10,257 Hover/Click
Aug24 240410 2.497 2.519 2.464 2.484 +0.005 19,643 68,041 +2,929 Hover/Click
Sep24 240410 2.487 2.509 2.457 2.475 +0.006 17,117 142,704 +1,439 Hover/Click
Oct24 240410 2.576 2.600 2.549 2.566 +0.007 16,118 105,508 +562 Hover/Click
Nov24 240410 2.963 2.987 2.941 2.959 +0.013 7,965 52,928 -521 Hover/Click
Dec24 240410 3.489 3.515 3.473 3.496 +0.022 4,206 66,002 +795 Hover/Click
Jan25 240410 3.773 3.795 3.754 3.774 +0.020 10,503 77,399 +50 Hover/Click
Feb25 240410 3.604 3.628 3.590 3.608 +0.019 3,508 36,868 +833 Hover/Click
Mar25 240410 3.223 3.246 3.206 3.227 +0.020 4,752 79,474 -280 Hover/Click
Apr25 240410 3.015 3.038 3.001 3.021 +0.018 3,732 65,248 +103 Hover/Click
May25 240410 3.071 3.101 3.064 3.083 +0.017 3,245 27,361 +79 Hover/Click
Jun25 240410 3.247 3.272 3.243 3.253 +0.014 781 10,349 -139 Hover/Click
Jul25 240410 3.430 3.450 3.420 3.430 +0.009 770 19,693 +181 Hover/Click
Aug25 240410 3.470 3.487 3.460 3.470 +0.010 256 8,657 +17 Hover/Click
Total Volume and Open Interest 507,711 1,563,196 -18,728  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240410 89.55 90.71 88.83 90.48 +1.06 392,338 559,240 -22,798 Hover/Click
Jul24 240410 88.59 89.73 87.96 89.49 +0.96 213,098 413,932 +10,083 Hover/Click
Aug24 240410 87.70 88.77 87.10 88.53 +0.87 94,631 181,913 +774 Hover/Click
Sep24 240410 86.85 87.92 86.32 87.65 +0.82 74,686 163,068 +2,079 Hover/Click
Oct24 240410 86.05 87.07 85.53 86.80 +0.78 32,470 104,810 -1,237 Hover/Click
Nov24 240410 85.28 86.27 84.78 85.99 +0.74 21,932 77,081 +1,505 Hover/Click
Dec24 240410 84.53 85.49 84.04 85.21 +0.72 83,412 249,616 +1,877 Hover/Click
Jan25 240410 83.67 84.64 83.34 84.45 +0.70 8,303 51,689 -138 Hover/Click
Feb25 240410 82.95 83.91 82.64 83.71 +0.67 4,119 48,523 +247 Hover/Click
Mar25 240410 82.37 83.23 82.00 83.03 +0.66 8,942 44,967 +288 Hover/Click
Apr25 240410 81.66 82.56 81.48 82.39 +0.63 1,683 25,073 +98 Hover/Click
May25 240410 81.15 82.00 80.96 81.80 +0.61 1,131 26,399 +93 Hover/Click
Jun25 240410 80.67 81.51 80.37 81.26 +0.59 13,324 82,302 +1,281 Hover/Click
Jul25 240410 80.74 80.74 80.74 80.74 +0.57 386 12,978 +84 Hover/Click
Total Volume and Open Interest 989,965 2,325,421 -3,690  
Gas Oil(ICE) Weekly Monthly
Apr24 240410 834.25 845.25 827.50 831.25 -9.50 41,972 41,320 -17,553 Hover/Click
May24 240410 825.50 840.00 819.50 823.25 -7.50 110,786 178,462 -2,120 Hover/Click
Jun24 240410 821.00 835.50 815.75 819.50 -5.75 74,736 133,252 +4,112 Hover/Click
Jul24 240410 817.50 830.50 812.50 816.50 -5.00 32,844 78,153 +1,501 Hover/Click
Aug24 240410 815.00 827.50 810.25 814.25 -5.00 18,234 54,483 -157 Hover/Click
Sep24 240410 813.50 827.00 808.75 812.75 -5.00 20,770 68,463 +2,786 Hover/Click
Oct24 240410 812.25 825.75 807.75 811.75 -5.00 9,844 43,498 +1,675 Hover/Click
Nov24 240410 805.00 819.50 803.25 806.25 -4.50 6,932 27,549 +126 Hover/Click
Dec24 240410 797.25 810.50 793.75 798.00 -4.00 23,451 86,010 +3,353 Hover/Click
Total Volume and Open Interest 351,459 821,037 -4,874  
WTI Crude Oil(ICE) Weekly Monthly
May24 240410 85.31 86.38 84.55 86.21 +0.98 38,461 72,564 -6,252 Hover/Click
Jun24 240410 84.50 85.60 83.87 85.44 +0.98 72,513 103,505 -4,068 Hover/Click
Jul24 240410 83.64 84.76 83.21 84.63 +0.95 59,241 51,404 -269 Hover/Click
Aug24 240410 82.97 83.91 82.48 83.77 +0.90 47,103 29,368 +535 Hover/Click
Sep24 240410 82.13 82.95 81.74 82.87 +0.85 35,422 47,196 -217 Hover/Click
Oct24 240410 81.27 82.03 81.04 81.97 +0.81 13,872 13,536 -956 Hover/Click
Nov24 240410 80.44 81.17 80.23 81.11 +0.78 4,869 13,822 -415 Hover/Click
Dec24 240410 79.53 80.35 79.23 80.28 +0.75 14,207 92,635 -500 Hover/Click
Jan25 240410 79.48 79.49 79.48 79.49 +0.73 514 9,821 -13 Hover/Click
Feb25 240410 78.24 78.73 78.24 78.73 +0.71 363 4,519 +147 Hover/Click
Mar25 240410 77.66 78.03 77.38 78.03 +0.69 715 6,054 +76 Hover/Click
Apr25 240410 77.39 77.39 77.39 77.39 +0.67 200 3,356 +33 Hover/Click
May25 240410 76.81 76.81 76.81 76.81 +0.66 53 3,160 +25 Hover/Click
Jun25 240410 76.14 76.30 75.62 76.27 +0.64 2,160 20,531 +179 Hover/Click
Jul25 240410 75.71 75.71 75.71 75.71 +0.63 31 4,072 +0 Hover/Click
Aug25 240410 75.17 75.17 75.17 75.17 +0.61 0 3,408 +0 Hover/Click
Total Volume and Open Interest 293,346 575,083 -11,796  
US Dollar Index(ICE) Weekly Monthly
Jun24 240410 103.890 105.085 103.795 105.030 +1.107 14,702 38,142 +101 Hover/Click
Sep24 240410 103.530 104.715 103.500 104.650 +1.098 61 488 +54 Hover/Click
Dec24 240410 104.300 104.300 104.300 104.300 +1.098 0 5 +0 Hover/Click
Total Volume and Open Interest 14,763 38,635 +155  
Australian Dollar(CME) Weekly Monthly
Jun24 240410 66.42 66.45 65.12 65.15 -1.19 72,264 209,692 -1,120 Hover/Click
Sep24 240410 66.59 66.59 65.29 65.31 -1.18 80 682 +46 Hover/Click
Dec24 240410 66.66 66.71 65.46 65.46 -1.16 1 649 +0 Hover/Click
Total Volume and Open Interest 73,005 212,036 -1,053  
British Pound(CME) Weekly Monthly
Jun24 240410 126.84 127.14 125.24 125.31 -1.45 73,570 206,719 +3,308 Hover/Click
Sep24 240410 126.95 127.19 125.36 125.41 -1.44 105 3,252 +37 Hover/Click
Dec24 240410 127.24 127.26 125.53 125.53 -1.42 39 1,091 +0 Hover/Click
Total Volume and Open Interest 74,057 213,423 +3,344  
Canadian Dollar(CME) Weekly Monthly
Jun24 240410 73.77 73.85 73.05 73.11 -0.60 65,935 186,763 +655 Hover/Click
Sep24 240410 73.87 73.96 73.18 73.23 -0.59 315 3,690 +25 Hover/Click
Dec24 240410 74.00 74.07 73.35 73.36 -0.58 13 1,405 +4 Hover/Click
Mar25 240410 73.70 74.19 73.46 73.50 -0.56 0 205 +0 Hover/Click
Total Volume and Open Interest 66,431 192,846 +737  
Japanese Yen(CME) Weekly Monthly
Jun24 240410 66.55 66.62 65.94 66.06 -0.55 107,853 319,216 +5,260 Hover/Click
Sep24 240410 67.47 67.49 66.84 66.96 -0.53 121 1,505 +50 Hover/Click
Dec24 240410 68.32 68.32 67.74 67.84 -0.51 9 534 +3 Hover/Click
Total Volume and Open Interest 108,597 325,238 +5,342  
Swiss Franc(CME) Weekly Monthly
Jun24 240410 111.53 111.66 110.16 110.30 -1.23 21,369 89,690 +1,426 Hover/Click
Sep24 240410 112.62 112.72 111.33 111.46 -1.21 4 392 +0 Hover/Click
Dec24 240410 113.10 113.85 112.55 112.65 -1.18 1 90 +0 Hover/Click
Total Volume and Open Interest 21,375 90,253 +1,426  
EuroFX(CME) Weekly Monthly
Jun24 240410 108.86 108.97 107.59 107.66 -1.18 148,986 638,298 -5,105 Hover/Click
Sep24 240410 109.32 109.40 108.04 108.11 -1.16 582 3,107 +143 Hover/Click
Dec24 240410 109.77 109.86 108.55 108.61 -1.13 84 2,271 +8 Hover/Click
Total Volume and Open Interest 150,482 647,020 -5,045  
Mexican Peso(CME) Weekly Monthly
Jun24 240410 603.50 606.75 598.63 601.25 -1.50 52,866 312,670 +1,115 Hover/Click
Sep24 240410 593.13 597.88 590.75 592.75 -1.50 19 2 +1 Hover/Click
Total Volume and Open Interest 52,957 312,845 +1,116  
Brazilian Real(CME) Weekly Monthly
May24 240410 199.45 199.70 196.25 196.35 -2.90 9,146 53,846 +244  
Jun24 240410 197.95 199.20 195.85 195.95 -2.85 63 253 +12 Hover/Click
Jul24 240410 195.40 195.40 195.40 195.40 -2.90        
Aug24 240410 194.80 194.80 194.80 194.80 -2.90        
Total Volume and Open Interest 9,209 54,099 +256  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240410 118~000 118~100 115~130 115~180 -2~130 454,746 1,535,334 +6,975 Hover/Click
Sep24 240410 118~000 118~090 115~150 115~190 -2~130 263 470 +17 Hover/Click
Dec24 240410 115~190 115~190 115~190 115~190 -2~130 2 17 +2 Hover/Click
Total Volume and Open Interest 455,011 1,535,821 +6,994  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240410 109~205 109~265 108~055 108~065 -1~140 1,884,106 4,380,362 +6,528 Hover/Click
Sep24 240410 109~305 110~035 108~160 108~165 -1~145 1,101 811 +117 Hover/Click
Dec24 240410 108~310 108~310 108~310 108~310 -1~145       Hover/Click
Total Volume and Open Interest 1,885,207 4,381,173 +6,645  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240410 106~082 106~124 105~060 105~072 -1~012 1,182,843 6,090,472 -23,617 Hover/Click
Sep24 240410 106~000 106~024 105~190 105~192 -0~314 19 13 +11 Hover/Click
Dec24 240410 106~022 106~022 106~022 106~022 -0~314       Hover/Click
Total Volume and Open Interest 1,182,862 6,090,485 -23,606  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240410 101~314 102~011 101~160 101~170 -0~144 650,916 3,851,123 +930 Hover/Click
Sep24 240410 102~050 102~050 101~274 101~274 -0~147 11 17 +0 Hover/Click
Dec24 240410 102~081 102~081 102~081 102~081 -0~147       Hover/Click
Total Volume and Open Interest 650,927 3,851,140 +930  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240410 95.045 95.045 94.965 94.980 -0.060 54,023 289,555 -3,070  
Sep24 240410 95.305 95.315 95.165 95.195 -0.105 44,326 229,354 +883  
Dec24 240410 95.570 95.580 95.390 95.425 -0.140 50,109 316,865 +4,113  
Mar25 240410 95.785 95.800 95.575 95.615 -0.170 41,054 180,985 +131  
Jun25 240410 95.965 95.985 95.730 95.775 -0.190 31,229 171,000 +110  
Sep25 240410 96.105 96.125 95.870 95.915 -0.190 28,123 125,105 +236  
Dec25 240410 96.230 96.240 95.995 96.035 -0.185 35,017 175,045 +1,158  
Mar26 240410 96.310 96.320 96.090 96.130 -0.170 21,587 106,527 +1,614  
Jun26 240410 96.380 96.380 96.165 96.205 -0.155 13,756 71,988 +2,471  
Sep26 240410 96.420 96.425 96.225 96.265 -0.140 8,975 51,636 +1,123  
Dec26 240410 96.455 96.455 96.270 96.310 -0.130 7,920 61,089 +76  
Mar27 240410 96.485 96.485 96.310 96.345 -0.125 8,035 47,696 +1,933  
Jun27 240410 96.500 96.500 96.335 96.370 -0.120 3,117 36,846 -261  
Sep27 240410 96.510 96.510 96.355 96.385 -0.115 2,865 26,996 +371  
Dec27 240410 96.510 96.510 96.355 96.390 -0.110 5,864 30,044 +1,821  
Mar28 240410 96.500 96.510 96.360 96.390 -0.105 2,746 12,542 -340  
Jun28 240410 96.495 96.505 96.370 96.390 -0.100 1,870 5,420 -345  
Sep28 240410 96.490 96.500 96.375 96.390 -0.095 1,094 3,596 -293  
Total Volume and Open Interest 374,118 2,190,422 +14,739  
Ultra T-Bond(CBOT)
Jun24 240410 125~16 125~30 122~15 122~20 -2~30 383,974 1,604,307 +3,428  
Sep24 240410 124~08 125~31 122~31 122~31 -2~29 2 15 +0  
Dec24 240410 124~05 124~05 124~05 124~05 -2~29        
Total Volume and Open Interest 383,976 1,604,322 +3,428  
Ultra 10-Yr T-Note(CBOT)
Jun24 240410 113~015 113~085 111~090 111~110 -1~230 531,640 2,040,052 +5,416  
Sep24 240410 111~220 111~220 111~220 111~220 -1~230        
Dec24 240410 112~010 112~010 112~010 112~010 -1~230        
Total Volume and Open Interest 531,640 2,040,052 +5,416  
30 Day Federal Funds(CBOT)
Apr24 240410 94.673 94.675 94.670 94.670 unch 27,915 483,703 -4,490  
May24 240410 94.685 94.690 94.670 94.675 -0.010 50,252 560,207 +6,380  
Jun24 240410 94.765 94.770 94.695 94.700 -0.065 17,338 100,188 +5,239  
Jul24 240410 94.820 94.825 94.705 94.715 -0.105 55,025 281,736 -3,508  
Aug24 240410 94.915 94.925 94.770 94.790 -0.130 40,463 171,442 -3,244  
Sep24 240410 94.980 94.990 94.815 94.830 -0.155 6,445 33,612 +439  
Total Volume and Open Interest 247,436 1,856,535 -743  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240410 145.22 145.28 145.09 145.17 -0.10 645 12,796 -15 Hover/Click
Sep24 240410 145.17 145.17 145.17 145.17 -0.10       Hover/Click
Dec24 240410 144.27 144.27 144.27 144.27 -0.10       Hover/Click
Total Volume and Open Interest 645 12,796 -15  
Euro-Buxl(EUREX)
Jun24 240410 134.10 134.46 132.16 133.08 -0.92 94,360 226,282 +5,983  
Sep24 240410 134.70 134.70 134.46 134.46 -0.90 0 2 +0  
Dec24 240410 134.24 134.24 134.24 134.24 -1.12        
Total Volume and Open Interest 94,360 226,284 +5,983  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240410 132.59 132.86 131.53 131.94 -0.63 806,687 1,328,727 -15,393 Hover/Click
Sep24 240410 133.31 133.31 132.32 132.66 -0.64 10 234 -6 Hover/Click
Dec24 240410 132.09 132.09 132.09 132.09 -0.75       Hover/Click
Total Volume and Open Interest 806,697 1,328,961 -15,399  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240410 117.84 118.02 117.22 117.45 -0.38 648,123 1,304,367 +21,687 Hover/Click
Sep24 240410 116.88 116.88 116.88 116.88 -0.38 0 2 -4 Hover/Click
Dec24 240410 118.61 118.61 118.61 118.61 -0.53       Hover/Click
Total Volume and Open Interest 648,123 1,304,369 +21,683  
Euro-Schatz(EUREX)
Jun24 240410 105.59 105.64 105.39 105.44 -0.14 419,315 2,274,597 -34,923  
Sep24 240410 105.86 105.86 105.86 105.86 -0.14        
Dec24 240410 105.39 105.39 105.39 105.39 -0.17        
Total Volume and Open Interest 419,315 2,274,597 -34,923  
3-Mth Euribor(EUREX)
Jun24 240410 96.335 96.335 96.295 96.300 -0.040 4,122 2,783 -309  
Sep24 240410 96.640 96.655 96.580 96.580 -0.065 8,233 3,381 +61  
Dec24 240410 96.920 96.930 96.830 96.835 -0.080 8,792 3,507 +617  
Total Volume and Open Interest 99,492 40,290 +4,805  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240410 98~27 99~03 97~21 97~29 -0~31 197,487 623,013 -544 Hover/Click
Sep24 240410 97~31 97~31 97~31 97~31 -0~32 2 319 +0 Hover/Click
Total Volume and Open Interest 197,489 623,332 -544  
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 240410 96.335 96.335 96.275 96.300 -0.035 133,263 717,238 +17,252  
Sep24 240410 96.645 96.660 96.555 96.580 -0.065 124,838 447,310 +13,682  
Dec24 240410 96.910 96.940 96.805 96.835 -0.080 121,030 492,489 +4,935  
Total Volume and Open Interest 921,344 4,262,242 +71,841  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240410 95.70 95.71 95.69 95.71 +0.01 25,673 287,156 -2,174  
Sep24 240410 95.79 95.82 95.79 95.81 +0.01 35,473 254,232 -1,999  
Dec24 240410 95.91 95.95 95.91 95.94 +0.02 28,685 241,373 +569  
Mar25 240410 96.03 96.07 96.03 96.06 +0.02 20,598 130,722 +2,633  
Jun25 240410 96.12 96.17 96.12 96.16 +0.03 13,389 120,487 +5,347  
Sep25 240410 96.20 96.25 96.20 96.23 +0.03 8,559 96,377 +211  
Dec25 240410 96.25 96.30 96.25 96.29 +0.03 9,184 90,644 +2,756  
Mar26 240410 96.28 96.33 96.28 96.31 +0.03 4,766 41,047 -90  
Jun26 240410 96.32 96.32 96.31 96.31 +0.03 65 4,478 +65  
Sep26 240410 96.29 96.29 96.29 96.29 +0.03 3 842 +3  
Total Volume and Open Interest 146,395 1,267,807 +7,321  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240410 95.82 95.91 95.82 95.88 +0.06 155,284 1,039,239 +110  
Sep24 240410 95.88 95.88 95.88 95.88 +0.06        
Total Volume and Open Interest 155,284 1,039,239 +110  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240410 96.30 96.35 96.29 96.33 +0.03 160,493 770,371 +9,981  
Sep24 240410 96.33 96.33 96.33 96.33 +0.03        
Total Volume and Open Interest 160,493 770,371 +9,981  
Gold(CMX) Weekly Monthly
Apr24 240410 2346.6 2358.1 2327.7 2329.6 -13.9 202 506 -339 Hover/Click
Jun24 240410 2372.4 2378.1 2337.1 2348.4 -14.0 285,570 424,763 -6,513 Hover/Click
Aug24 240410 2393.0 2399.3 2359.2 2370.1 -13.8 8,956 40,400 -392 Hover/Click
Oct24 240410 2415.3 2421.0 2382.4 2392.1 -13.3 1,570 10,004 +616 Hover/Click
Dec24 240410 2436.3 2442.4 2403.4 2414.6 -12.3 3,720 20,197 +1,050 Hover/Click
Feb25 240410 2459.1 2463.6 2428.3 2436.5 -11.6 230 1,947 +20 Hover/Click
Apr25 240410 2456.0 2456.0 2456.0 2456.0 -10.5 111 1,411 -91 Hover/Click
Jun25 240410 2475.2 2475.2 2475.2 2475.2 -10.3 0 1,153 +0 Hover/Click
Aug25 240410 2493.1 2493.9 2493.1 2493.9 -9.6 0 12 +0 Hover/Click
Oct25 240410 2511.5 2511.5 2511.5 2511.5 -9.5 0 23 +0 Hover/Click
Dec25 240410 2528.7 2528.7 2528.7 2528.7 -9.5 0 1,552 +0 Hover/Click
Feb26 240410 2547.9 2547.9 2547.9 2547.9 -9.5       Hover/Click
Total Volume and Open Interest 301,670 503,537 -5,710  
Silver(CMX) Weekly Monthly
May24 240410 2827.0 2865.5 2764.0 2805.2 +6.8 131,914 108,484 -5,484 Hover/Click
Jul24 240410 2852.5 2891.5 2791.5 2833.0 +6.9 22,782 45,725 +4,983 Hover/Click
Sep24 240410 2863.5 2917.5 2820.0 2861.2 +7.1 4,794 9,920 -310 Hover/Click
Dec24 240410 2925.5 2958.0 2859.5 2901.2 +8.4 2,290 9,254 +473 Hover/Click
Mar25 240410 2955.5 2955.5 2897.5 2939.4 +9.3 190 722 +82 Hover/Click
May25 240410 2961.6 2961.6 2961.6 2961.6 +9.3 7 15 +0 Hover/Click
Jul25 240410 2983.7 2983.7 2983.7 2983.7 +9.3 2 34 +0 Hover/Click
Total Volume and Open Interest 162,492 174,695 -291  
Platinum(NYMEX) Weekly Monthly
Apr24 240410 966.0 966.0 958.7 964.6 -7.8 2 7 -10 Hover/Click
Jul24 240410 991.9 997.4 971.3 976.4 -7.7 44,422 73,581 +2,375 Hover/Click
Oct24 240410 1001.5 1007.0 982.0 986.6 -7.6 1,350 7,514 +213 Hover/Click
Jan25 240410 1010.5 1015.4 991.6 996.0 -7.3 206 1,091 +16 Hover/Click
Total Volume and Open Interest 46,330 82,778 +2,588  
Palladium(NYMEX) Weekly Monthly
Jun24 240410 1101.50 1110.00 1046.00 1058.40 -27.70 4,237 19,902 -166 Hover/Click
Sep24 240410 1103.00 1117.00 1055.00 1066.30 -26.70 69 284 +40 Hover/Click
Dec24 240410 1084.50 1084.50 1072.50 1073.60 -26.80 1 6 +0 Hover/Click
Total Volume and Open Interest 4,307 20,205 -126  
Copper(CMX) Weekly Monthly
May24 240410 430.00 433.50 424.10 428.20 -0.35 185,906 151,089 -3,408 Hover/Click
Jul24 240410 432.15 435.10 426.20 430.00 -0.80 69,592 90,223 +9,737 Hover/Click
Sep24 240410 434.50 437.35 428.85 432.30 -0.85 10,986 33,680 +988 Hover/Click
Dec24 240410 437.15 440.00 431.50 435.05 -0.85 5,586 22,565 +1,125 Hover/Click
Mar25 240410 438.20 441.00 434.50 436.65 -0.85 246 2,240 +91 Hover/Click
Total Volume and Open Interest 273,932 308,168 +8,779  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240410 39220 39345 38590 38757 -439 123,197 91,311 +108 Hover/Click
Sep24 240410 39607 39716 38989 39152 -437 63 238 +16 Hover/Click
Dec24 240410 39277 39659 39154 39154 -439 0 4 +0 Hover/Click
Mar25 240410 39335 39803 39335 39335 -410 0 1 +0 Hover/Click
Total Volume and Open Interest 123,260 91,554 +124  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240410 5264.25 5285.00 5176.50 5207.75 -52.50 1,167,648 2,079,817 -10,552 Hover/Click
Sep24 240410 5320.25 5340.25 5236.00 5266.75 -51.50 569 15,798 +61 Hover/Click
Dec24 240410 5375.00 5394.00 5291.75 5324.25 -48.75 29 3,637 +21 Hover/Click
Mar25 240410 5381.00 5381.00 5363.75 5381.00 -45.00 0 252 +0 Hover/Click
Total Volume and Open Interest 1,168,246 2,100,254 -10,470  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240410 18381.00 18474.25 18053.50 18196.75 -163.00 524,203 260,045 +485 Hover/Click
Sep24 240410 18598.00 18684.75 18280.00 18425.25 -159.00 416 1,546 +3 Hover/Click
Dec24 240410 18806.50 18888.00 18500.00 18636.75 -158.25 31 153 -3 Hover/Click
Total Volume and Open Interest 524,650 261,747 +485  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240410 3037.80 3044.40 2958.80 2970.40 -61.80 7,669 35,493 +276 Hover/Click
Sep24 240410 3013.60 3053.00 2988.50 2988.50 -61.80 10 10 +10 Hover/Click
Dec24 240410 3007.80 3007.80 3007.80 3007.80 -60.30       Hover/Click
Total Volume and Open Interest 7,679 35,503 +286  
Volatility Index(CBOE)
Apr24 240410 15.00 16.20 14.75 15.32 +0.24 110,611 113,407 -6,375  
May24 240410 15.81 16.75 15.60 16.15 +0.25 80,721 115,334 +4,923  
Jun24 240410 16.41 17.10 16.25 16.67 +0.17 26,531 54,894 +3,118  
Jul24 240410 17.10 17.70 17.00 17.39 +0.23 8,872 29,971 +53  
Total Volume and Open Interest 240,648 365,942 +3,851  
S & P 600(CME)
Jun24 240410 1304.20 1340.20 1288.90 1295.50 -39.60 50 576 +50  
Sep24 240410 1309.40 1309.40 1309.40 1309.40 -39.80        
Total Volume and Open Interest 50 576 +50  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240410 2102.40 2114.00 2027.90 2043.20 -57.10 144,288 466,927 +1,592 Hover/Click
Sep24 240410 2128.00 2134.90 2050.90 2064.80 -57.60 138 470 +71 Hover/Click
Dec24 240410 2084.60 2084.60 2084.60 2084.60 -54.20       Hover/Click
Total Volume and Open Interest 144,426 467,397 +1,663  
Nikkei 225(CME)
Jun24 240410 39730 39775 39070 39250 -390 5,706 16,362 -163  
Sep24 240410 39285 39780 39140 39280 -395 1 10 +0  
Total Volume and Open Interest 5,707 16,372 -163  
Nikkei 225(SGX) Weekly Monthly
Jun24 240410 39785 39805 39290 39560 -215 39,978 105,981 -3,804  
Sep24 240410 39510 39510 39510 39510 -215 0 172 +0  
Dec24 240410 39295 39295 39295 39295 -215 0 4,733 +0  
Total Volume and Open Interest 39,992 114,980 -3,792  
Nikkei 225 Mini(JPX)
Jun24 240410 39755 39755 39290 39550 -240 936,820 331,342 -2,435  
Sep24 240410 39715 39715 39255 39530 -210 13,329 8,456 -475  
Dec24 240410 39530 39530 39045 39310 -210 1,331 4,207 -216  
Total Volume and Open Interest 1,021,692 499,819 -3,424  
Nikkei 225(JPX)
Jun24 240410 39750 39750 39290 39550 -240 68,426 210,372 +1,902  
Sep24 240410 39640 39700 39290 39530 -210 192 6,103 +15  
Dec24 240410 39440 39450 39040 39310 -210 35 41,411 -9  
Total Volume and Open Interest 68,660 278,773 +2,109  
Nikkei 225(CME) Yen
Jun24 240410 39700 39740 39030 39220 -380 20,160 49,043 -146  
Sep24 240410 39175 39685 39025 39185 -380 3 8 +0  
Dec24 240410 39260 39260 39260 39260 -385        
Total Volume and Open Interest 20,163 49,059 -141  
Nikkei 225(CME) e-Mini Yen
Jun24 240410 39220 39220 39220 39220 -380 0 1 +0  
Sep24 240410 39185 39185 39185 39185 -380        
Dec24 240410 39260 39260 39260 39260 -385        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240410 8090.5 8109.5 7981.0 8052.0 -5.0 48,213 198,839 +14,461  
May24 240410 7971.5 7984.5 7921.0 7982.0 -4.5 43 23 +13  
Jun24 240410 7953.5 7953.5 7919.5 7937.0 -5.5 0 2,413 +5  
Sep24 240410 8010.5 8010.5 8010.5 8010.5 -5.0        
Dec24 240410 8061.5 8061.5 8061.5 8061.5 -3.0 0 15 +0  
Mar25 240410 8123.5 8123.5 8123.5 8123.5 +1.5        
Total Volume and Open Interest 48,256 201,290 +14,479  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240410 16855 17240 16853 17177 +324 113,548 114,618 -2,018  
May24 240410 16816 17168 16815 17115 +330 354 6,916 +35  
Jun24 240410 16743 17100 16743 17049 +327 228 5,426 +1  
Total Volume and Open Interest 114,729 136,158 -1,783  
DAX(EUREX) Weekly Monthly
Jun24 240410 18379.0 18478.0 18213.0 18334.0 +15.0 42,632 67,114 -5,744  
Sep24 240410 18658.0 18658.0 18400.0 18515.0 +13.0 2 27 +0  
Dec24 240410 18687.0 18687.0 18687.0 18687.0 +22.0 0 142 +0  
Total Volume and Open Interest 42,634 67,283 -5,744  
Mini-DAX(EUREX)
Jun24 240410 18375.0 18478.0 18213.0 18334.0 +15.0 36,845 9,856 -711  
Sep24 240410 18594.0 18625.0 18407.0 18515.0 +13.0 5 42 +0  
Dec24 240410 18687.0 18687.0 18687.0 18687.0 +22.0 0 6 +0  
Total Volume and Open Interest 36,850 9,904 -711  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240410 4961 4991 4901 4951 +8 617,445 2,627,509 -99,484  
Sep24 240410 5015 5015 4950 4992 +9 26 5,916 +8  
Dec24 240410 5019 5019 5019 5019 +10 0 25,502 +0  
Total Volume and Open Interest 617,471 2,658,992 -99,476  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240410 11442 11468 11310 11388 -28 19,263 164,999 -6,654  
Sep24 240410 11466 11466 11420 11420 -28 3 62 +0  
Dec24 240410 11449 11449 11449 11449 -31 0 1,201 +0  
Total Volume and Open Interest 19,266 166,270 -6,654  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240410 7962.50 8015.00 7927.00 7972.50 +27.00 74,129 531,481 +279  
Sep24 240410 8010.00 8021.00 8002.50 8002.50 +28.50 3 134 +1  
Dec24 240410 8052.50 8052.50 8052.50 8052.50 +33.50 0 165 +0  
Total Volume and Open Interest 74,132 531,780 +280  
SPI 200(SFE) Weekly Monthly
Jun24 240410 7863.0 7912.0 7833.0 7893.0 +28.0 39,579 279,686 -54  
Sep24 240410 7860.0 7860.0 7860.0 7860.0 +28.0 0 1 +0  
Dec24 240410 7843.0 7843.0 7843.0 7843.0 +28.0 0 44 +0  
Total Volume and Open Interest 39,837 280,289 -6  
FTSE MIB(ISE)
Jun24 240410 33475.00 33640.00 33100.00 33430.00 +90.00 9,983 116,416 +817  
Sep24 240410 33585.00 33610.00 33300.00 33572.00 +90.00 11 48 +5  
Dec24 240410 33503.00 33503.00 33503.00 33503.00 +90.00        
Total Volume and Open Interest 9,994 116,464 +822  
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 240410 595.90 599.55 593.20 599.10 +3.20 104 600 -78  
May24 240410 597.00 599.65 593.40 598.60 +2.85 121 201 +115  
Jun24 240410 601.10 601.10 601.10 601.10 +7.85        
Total Volume and Open Interest 225 801 +37  
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!!!