Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 11, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240411 1163.75 1166.25 1151.00 1159.25 -5.50 167,029 272,287 -15,129 Hover/Click
Jul24 240411 1177.00 1179.75 1163.75 1172.50 -5.50 98,489 277,453 +16,770 Hover/Click
Aug24 240411 1175.25 1178.50 1162.75 1171.50 -5.50 6,151 29,632 +196 Hover/Click
Sep24 240411 1165.50 1166.50 1151.25 1160.00 -5.00 4,260 21,289 +222 Hover/Click
Nov24 240411 1168.75 1170.50 1156.00 1164.25 -5.00 23,583 156,409 +545 Hover/Click
Jan25 240411 1181.25 1183.00 1168.75 1177.00 -4.75 4,085 20,261 +566 Hover/Click
Mar25 240411 1182.25 1184.25 1169.75 1178.50 -4.50 3,023 31,656 +306 Hover/Click
May25 240411 1185.50 1188.00 1174.25 1182.75 -4.00 1,491 12,186 +254 Hover/Click
Jul25 240411 1189.50 1193.00 1180.00 1188.50 -3.50 526 5,088 +23 Hover/Click
Aug25 240411 1181.25 1181.25 1181.25 1181.25 -3.25 0 48 +0 Hover/Click
Sep25 240411 1160.00 1160.00 1159.00 1159.00 -4.50 4 85 +4 Hover/Click
Nov25 240411 1155.00 1156.75 1142.75 1151.00 -4.75 200 5,332 +97 Hover/Click
Jan26 240411 1159.50 1159.50 1159.50 1159.50 -5.00 4 16 +2 Hover/Click
Mar26 240411 1158.25 1158.25 1158.25 1158.25 -5.00 3 26 +3 Hover/Click
Total Volume and Open Interest 308,851 832,041 +3,859  
Soybean Meal(CBOT) Weekly Monthly
May24 240411 330.90 336.30 330.20 335.60 +4.70 87,474 154,064 -14,755 Hover/Click
Jul24 240411 334.30 338.60 333.80 337.80 +3.30 62,862 169,690 +10,155 Hover/Click
Aug24 240411 334.70 339.00 334.30 338.30 +3.20 8,687 29,939 -405 Hover/Click
Sep24 240411 335.20 339.30 334.80 338.60 +3.10 4,732 22,438 +203 Hover/Click
Oct24 240411 335.10 338.80 334.30 338.20 +3.10 2,906 14,910 +445 Hover/Click
Dec24 240411 338.20 342.10 337.50 341.30 +2.90 10,394 60,726 +1,607 Hover/Click
Jan25 240411 339.80 343.60 339.10 342.60 +2.70 1,234 8,424 +209 Hover/Click
Mar25 240411 339.50 343.70 339.40 342.80 +2.70 454 5,992 +78 Hover/Click
May25 240411 342.20 344.80 340.70 344.00 +2.60 130 2,808 +17 Hover/Click
Jul25 240411 346.60 347.20 343.40 346.40 +2.50 46 2,093 +22 Hover/Click
Total Volume and Open Interest 178,948 472,787 -2,414  
Soybean Oil(CBOT) Weekly Monthly
May24 240411 47.60 47.60 45.96 46.02 -1.58 85,675 159,315 -12,902 Hover/Click
Jul24 240411 48.12 48.12 46.52 46.57 -1.55 67,269 191,198 +6,046 Hover/Click
Aug24 240411 48.26 48.27 46.71 46.77 -1.49 13,528 45,737 +556 Hover/Click
Sep24 240411 48.30 48.30 46.84 46.89 -1.41 6,571 27,463 +1,200 Hover/Click
Oct24 240411 48.15 48.15 46.80 46.86 -1.33 3,873 21,283 +157 Hover/Click
Dec24 240411 48.27 48.27 46.93 47.02 -1.27 16,463 105,079 +513 Hover/Click
Jan25 240411 48.35 48.38 47.03 47.15 -1.25 2,380 12,319 +505 Hover/Click
Mar25 240411 48.19 48.19 47.03 47.14 -1.26 695 8,436 +69 Hover/Click
May25 240411 47.65 47.65 47.11 47.23 -1.26 124 2,360 +20 Hover/Click
Jul25 240411 47.76 47.85 47.12 47.24 -1.28 96 2,043 -2 Hover/Click
Total Volume and Open Interest 196,913 579,058 -3,833  
Canola(WCE) Weekly Monthly
May24 240411 638.3 638.3 621.3 624.3 -14.5 21,465 96,650 -18,773 Hover/Click
Jul24 240411 648.9 648.9 633.0 635.7 -13.4 24,891 111,144 +5,064 Hover/Click
Nov24 240411 658.0 658.3 642.9 645.3 -13.4 5,526 55,679 +1,912 Hover/Click
Jan25 240411 664.6 664.9 649.5 651.9 -13.4 398 5,259 -9 Hover/Click
Mar25 240411 660.8 660.8 654.2 654.2 -13.5 0 467 +0 Hover/Click
May25 240411 653.1 653.1 653.1 653.1 -12.7 0 73 +0 Hover/Click
Total Volume and Open Interest 52,280 269,287 -11,806  
Corn(CBOT) Weekly Monthly
May24 240411 434.00 437.50 427.50 428.75 -5.50 219,304 448,890 -24,992 Hover/Click
Jul24 240411 445.50 449.50 440.00 441.00 -4.75 172,979 470,248 +24,267 Hover/Click
Sep24 240411 454.50 459.00 450.00 450.50 -4.25 49,683 210,177 -3,413 Hover/Click
Dec24 240411 470.00 474.25 465.25 466.00 -4.25 55,276 332,163 +1,248 Hover/Click
Mar25 240411 482.50 486.75 478.50 479.25 -3.75 7,490 48,186 -363 Hover/Click
May25 240411 489.00 493.00 486.25 487.00 -3.00 2,041 9,241 +77 Hover/Click
Jul25 240411 493.25 496.25 490.50 491.50 -1.75 1,651 11,406 +262 Hover/Click
Sep25 240411 484.25 487.25 482.00 483.75 -1.25 369 2,081 +233 Hover/Click
Dec25 240411 487.50 491.25 486.25 488.00 -0.50 2,074 23,171 +493 Hover/Click
Mar26 240411 497.50 500.00 495.50 497.00 -0.25 51 546 +40 Hover/Click
Total Volume and Open Interest 510,937 1,557,580 -2,145  
Wheat(CBOT) Weekly Monthly
May24 240411 558.00 559.75 548.25 551.75 -6.75 73,159 131,608 -15,986 Hover/Click
Jul24 240411 572.75 575.00 563.00 566.25 -7.25 56,291 151,309 +6,574 Hover/Click
Sep24 240411 589.00 591.25 580.00 583.00 -7.00 16,062 50,663 +170 Hover/Click
Dec24 240411 613.00 614.50 603.75 606.25 -7.00 11,328 51,618 +386 Hover/Click
Mar25 240411 631.25 632.75 622.25 624.50 -7.25 1,569 8,486 +26 Hover/Click
May25 240411 639.50 643.25 632.75 635.00 -7.50 371 2,426 +80 Hover/Click
Total Volume and Open Interest 158,941 398,356 -8,727  
Wheat(KCBT) Weekly Monthly
May24 240411 592.75 597.25 581.50 583.25 -11.25 37,138 73,000 -9,418 Hover/Click
Jul24 240411 586.50 591.50 576.75 578.50 -9.25 44,626 112,623 +6,040 Hover/Click
Sep24 240411 597.75 601.75 588.50 590.25 -8.25 12,035 44,279 +1,473 Hover/Click
Dec24 240411 618.00 621.50 608.75 610.50 -8.00 5,085 31,430 +408 Hover/Click
Mar25 240411 634.75 637.50 625.25 627.25 -8.00 559 2,577 +43 Hover/Click
May25 240411 645.00 645.25 633.00 634.75 -8.75 113 978 +26 Hover/Click
Jul25 240411 632.75 637.50 627.25 628.75 -7.75 74 380 +18 Hover/Click
Total Volume and Open Interest 99,695 265,351 -1,377  
Wheat(MGE) Weekly Monthly
May24 240411 646.75 650.50 635.00 637.00 -14.75 6,559 34,751 -2,317 Hover/Click
Jul24 240411 655.25 659.50 643.50 645.25 -13.75 5,150 19,737 +1,233 Hover/Click
Sep24 240411 667.50 668.25 654.25 655.75 -13.00 584 8,767 -204 Hover/Click
Dec24 240411 683.75 685.00 671.50 672.75 -12.50 206 5,114 +58 Hover/Click
Mar25 240411 697.00 697.00 687.50 687.50 -12.00 43 468 +33 Hover/Click
May25 240411 701.00 701.00 699.50 699.50 -9.00 0 62 +0 Hover/Click
Total Volume and Open Interest 12,545 68,914 -1,194  
Oats(CBOT) Weekly Monthly
May24 240411 339.00 348.00 339.00 347.75 +10.00 600 3,143 +15 Hover/Click
Jul24 240411 337.75 343.50 334.00 337.00 +1.50 356 1,652 +172 Hover/Click
Sep24 240411 335.00 335.00 335.00 335.00 +0.25 0 18 +0 Hover/Click
Dec24 240411 348.50 348.50 340.00 342.75 +0.50 49 424 +35 Hover/Click
Total Volume and Open Interest 1,005 5,241 +222  
Rough Rice(CBOT) Weekly Monthly
May24 240411 17.08 17.25 16.75 16.87 -0.28 1,069 4,982 -446 Hover/Click
Jul24 240411 17.15 17.25 16.76 16.83 -0.33 398 1,606 +203 Hover/Click
Sep24 240411 14.81 14.84 14.69 14.69 -0.11 29 2,326 -1 Hover/Click
Nov24 240411 14.81 14.81 14.81 14.81 -0.11 14 74 -4 Hover/Click
Total Volume and Open Interest 1,510 9,022 -248  
Live Cattle(CME) Weekly Monthly
Apr24 240411 178.830 180.580 178.200 180.250 +1.170 2,254 16,124 -818 Hover/Click
Jun24 240411 172.600 174.450 171.935 173.900 +1.050 26,032 120,647 -1,474 Hover/Click
Aug24 240411 170.250 171.785 169.400 171.450 +0.800 13,017 57,749 +630 Hover/Click
Oct24 240411 173.700 174.785 172.650 174.580 +0.500 7,013 40,010 +74 Hover/Click
Dec24 240411 178.100 178.985 177.050 178.900 +0.520 4,228 26,570 +173 Hover/Click
Feb25 240411 181.250 182.485 180.600 182.350 +0.550 1,408 9,829 +3 Hover/Click
Total Volume and Open Interest 54,631 281,774 -1,351  
Feeder Cattle(CME) Weekly Monthly
Apr24 240411 238.235 239.485 235.900 239.185 +0.900 1,607 4,213 -414 Hover/Click
May24 240411 236.300 238.850 234.685 238.150 +1.615 9,086 16,208 -1,374 Hover/Click
Aug24 240411 247.330 249.200 245.400 248.950 +1.350 6,060 16,354 +680 Hover/Click
Sep24 240411 248.685 250.450 246.800 250.285 +1.185 2,273 4,955 +357 Hover/Click
Oct24 240411 249.600 251.330 247.700 251.035 +1.050 1,219 4,738 +170 Hover/Click
Nov24 240411 249.485 251.330 247.750 251.050 +1.000 493 2,881 +88 Hover/Click
Jan25 240411 246.100 248.035 244.350 247.880 +1.050 148 2,145 +30 Hover/Click
Total Volume and Open Interest 20,893 51,582 -461  
Lean Hogs(CME) Weekly Monthly
Apr24 240411 91.230 91.630 91.200 91.450 -0.300 6,211 18,191 -405 Hover/Click
May24 240411 97.000 98.150 96.430 97.300 +0.750 626 6,722 +150  
Jun24 240411 105.600 106.680 105.080 105.800 +0.250 23,672 110,197 -378 Hover/Click
Jul24 240411 107.630 108.480 107.150 107.630 +0.130 10,501 42,299 +534 Hover/Click
Aug24 240411 105.330 106.000 104.800 105.100 -0.180 10,457 41,600 +1,398 Hover/Click
Oct24 240411 87.850 88.380 87.580 88.000 +0.150 6,980 50,831 +763 Hover/Click
Dec24 240411 78.550 78.930 78.330 78.700 +0.170 3,879 36,121 +330 Hover/Click
Feb25 240411 81.150 81.750 81.150 81.580 +0.550 813 7,149 +25 Hover/Click
Total Volume and Open Interest 63,367 317,173 +2,476  
Class III Milk(CME) Weekly Monthly
Apr24 240411 15.45 15.49 15.37 15.40 -0.16 179 4,974 +46 Hover/Click
May24 240411 16.65 16.65 16.01 16.02 -0.64 920 7,149 -52 Hover/Click
Jun24 240411 17.07 17.11 16.51 16.53 -0.66 266 3,538 +8 Hover/Click
Jul24 240411 17.60 17.62 17.21 17.21 -0.46 124 1,691 +51 Hover/Click
Aug24 240411 17.99 17.99 17.81 17.81 -0.17 44 1,358 -7 Hover/Click
Sep24 240411 18.27 18.27 18.14 18.20 -0.11 40 1,210 +6 Hover/Click
Oct24 240411 18.23 18.30 18.23 18.30 -0.10 12 1,047 +6 Hover/Click
Nov24 240411 18.12 18.12 18.09 18.12 -0.13 26 1,084 -5 Hover/Click
Dec24 240411 17.90 17.91 17.88 17.88 -0.01 25 964 +11 Hover/Click
Jan25 240411 17.90 17.90 17.86 17.86 +0.06 80 595 +80 Hover/Click
Feb25 240411 17.90 17.90 17.90 17.90 +0.05 80 498 +80 Hover/Click
Mar25 240411 17.90 17.90 17.90 17.90 unch 80 514 +80 Hover/Click
Apr25 240411 17.90 17.90 17.90 17.90 -0.02 80 365 +80 Hover/Click
Total Volume and Open Interest 2,096 25,641 +524  
Cocoa(ICE) Weekly Monthly
May24 240411 10445 10771 10319 10373 -38 15,144 23,807 -4,263 Hover/Click
Jul24 240411 9900 10156 9871 9891 +20 16,445 52,993 +2,739 Hover/Click
Sep24 240411 9259 9527 9259 9291 +52 4,995 29,097 +706 Hover/Click
Dec24 240411 8218 8416 8200 8289 +120 3,336 33,459 +343 Hover/Click
Mar25 240411 7344 7487 7315 7377 +45 2,365 14,673 -75 Hover/Click
May25 240411 6870 7037 6853 6938 +46 719 6,277 +223 Hover/Click
Jul25 240411 6509 6670 6480 6582 +46 256 4,737 +121 Hover/Click
Total Volume and Open Interest 43,330 165,569 -204  
Coffee "C"(ICE) Weekly Monthly
May24 240411 215.30 221.80 214.10 220.35 +5.70 40,360 47,802 -10,970 Hover/Click
Jul24 240411 212.95 218.90 212.00 217.35 +4.70 41,389 106,559 +3,867 Hover/Click
Sep24 240411 211.90 217.45 210.95 216.10 +4.25 14,096 43,610 +1,279 Hover/Click
Dec24 240411 211.05 216.05 210.05 214.85 +3.70 8,074 29,822 +2,308 Hover/Click
Mar25 240411 210.20 215.50 210.20 214.50 +3.45 1,105 9,399 +312 Hover/Click
May25 240411 209.95 214.50 209.95 213.90 +3.30 345 4,171 +35 Hover/Click
Total Volume and Open Interest 105,882 246,385 -2,883  
Orange Juice(ICE) Weekly Monthly
May24 240411 372.00 376.00 364.70 364.70 -10.00 773 4,850 -53 Hover/Click
Jul24 240411 371.00 373.15 361.15 362.25 -8.75 302 2,402 +163 Hover/Click
Sep24 240411 365.50 365.50 357.75 359.60 -6.90 28 760 +9 Hover/Click
Nov24 240411 355.15 355.15 355.15 355.15 -6.90 0 100 +0 Hover/Click
Jan25 240411 349.55 349.55 349.55 349.55 -7.10 0 44 +0 Hover/Click
Mar25 240411 343.45 343.45 343.45 343.45 -7.10 0 3 +0 Hover/Click
Total Volume and Open Interest 1,103 8,160 +119  
Sugar #11(ICE) Weekly Monthly
May24 240411 21.45 21.56 20.81 20.85 -0.61 75,985 204,593 -19,787 Hover/Click
Jul24 240411 21.12 21.20 20.50 20.53 -0.56 67,379 245,733 +11,828 Hover/Click
Oct24 240411 21.09 21.14 20.48 20.50 -0.51 22,759 149,668 -1,249 Hover/Click
Mar25 240411 21.15 21.31 20.67 20.68 -0.48 11,215 103,955 +1,318 Hover/Click
May25 240411 20.43 20.60 19.99 19.99 -0.42 4,428 50,622 +182 Hover/Click
Jul25 240411 20.00 20.25 19.62 19.62 -0.35 1,971 28,953 -28 Hover/Click
Oct25 240411 19.84 20.15 19.56 19.59 -0.23 667 26,266 +30 Hover/Click
Mar26 240411 19.95 20.22 19.67 19.74 -0.13 298 11,885 +21 Hover/Click
Total Volume and Open Interest 185,060 834,056 -7,615  
London Cocoa(LCE) Weekly Monthly
May24 240411 1936 2146 1905 2016 +122 3,926 42,955 -313 Hover/Click
Jul24 240411 1587 1800 1546 1659 +108 4,604 45,915 +195 Hover/Click
Sep24 240411 1025 1241 996 1117 +118 2,781 46,987 -215 Hover/Click
Dec24 240411 73 286 45 223 +193 3,041 45,864 +1,035 Hover/Click
Mar25 240411 5904 6041 5866 6001 +122 2,831 43,244 +460 Hover/Click
May25 240411 5557 5681 5515 5647 +109 816 12,359 +137 Hover/Click
Jul25 240411 5221 5378 5221 5353 +99 404 9,034 +212 Hover/Click
Total Volume and Open Interest 18,447 252,292 +1,519  
London Sugar(LCE) Weekly Monthly
May24 240411 633.70 634.60 628.00 628.10 -4.40 6,541 13,308 -1,760 Hover/Click
Aug24 240411 610.80 610.80 596.00 596.90 -12.10 10,022 38,312 +1,253 Hover/Click
Oct24 240411 589.50 591.70 576.40 576.90 -12.80 2,214 13,381 +294 Hover/Click
Dec24 240411 577.20 578.80 563.30 563.80 -11.60 930 8,183 +105 Hover/Click
Mar25 240411 569.00 571.70 557.00 558.00 -9.00 786 8,779 +266 Hover/Click
Total Volume and Open Interest 20,596 85,870 +207  
Cotton(ICE) Weekly Monthly
May24 240411 85.34 85.48 83.15 83.37 -1.94 32,185 61,239 -12,819 Hover/Click
Jul24 240411 87.09 87.30 85.12 85.25 -1.82 28,492 89,970 +2,520 Hover/Click
Oct24 240411 82.22 82.22 81.00 81.57 -1.09 9 177 +0 Hover/Click
Dec24 240411 81.43 81.58 80.40 80.69 -0.74 10,545 81,114 -3,135 Hover/Click
Mar25 240411 82.36 82.64 81.53 81.81 -0.72 1,538 7,648 +26 Hover/Click
May25 240411 83.24 83.33 82.44 82.72 -0.68 378 1,623 +42 Hover/Click
Total Volume and Open Interest 73,591 244,710 -13,268  
Crude Oil(NYM) Weekly Monthly
May24 240411 86.32 86.63 84.84 85.02 -1.19 314,994 224,922 -16,294 Hover/Click
Jun24 240411 85.60 85.89 84.25 84.45 -0.99 198,557 297,635 +11,066 Hover/Click
Jul24 240411 84.78 85.07 83.57 83.77 -0.86 113,279 173,102 +6,716 Hover/Click
Aug24 240411 83.87 84.19 82.84 83.02 -0.75 48,916 78,877 +856 Hover/Click
Sep24 240411 83.05 83.26 82.00 82.20 -0.67 54,050 115,612 +3,968 Hover/Click
Oct24 240411 82.08 82.36 81.18 81.37 -0.60 14,068 63,896 +482 Hover/Click
Nov24 240411 81.35 81.48 80.40 80.58 -0.53 10,942 51,197 +2,054 Hover/Click
Dec24 240411 80.44 80.68 79.61 79.81 -0.47 57,635 183,365 +1,246 Hover/Click
Jan25 240411 79.66 79.75 78.93 79.07 -0.41 4,174 42,565 -275 Hover/Click
Feb25 240411 78.88 78.98 78.19 78.37 -0.36 2,875 30,957 -3 Hover/Click
Mar25 240411 78.05 78.40 77.50 77.71 -0.32 5,860 42,129 +463 Hover/Click
Apr25 240411 77.48 77.56 77.11 77.11 -0.28 1,021 25,776 +294 Hover/Click
May25 240411 76.40 77.01 76.40 76.56 -0.25 825 20,645 +421 Hover/Click
Jun25 240411 76.34 76.61 75.84 76.05 -0.22 11,470 97,461 +262 Hover/Click
Jul25 240411 75.52 75.52 75.52 75.52 -0.19 229 19,488 -26 Hover/Click
Aug25 240411 75.01 75.01 75.01 75.01 -0.16 168 13,640 -5 Hover/Click
Total Volume and Open Interest 871,639 1,762,094 +11,597  
e-miNY Crude Oil(NYM)
May24 240411 86.400 86.625 84.850 85.025 -1.175 9,171 1,765 -95  
Jun24 240411 85.550 85.875 84.250 84.450 -1.000 926 362 +71  
Jul24 240411 84.700 85.050 83.625 83.775 -0.850 119 122 +69  
Aug24 240411 83.025 84.175 82.875 83.025 -0.750 0 63 +0  
Sep24 240411 82.200 83.250 82.025 82.200 -0.675 0 76 +0  
Oct24 240411 81.375 82.325 81.200 81.375 -0.600 0 11 +0  
Nov24 240411 81.150 81.475 80.425 80.575 -0.525 4 4 +0  
Dec24 240411 80.400 80.650 79.625 79.800 -0.475 34 188 +27  
Jan25 240411 78.900 79.500 78.900 79.075 -0.425 0 3 +0  
Feb25 240411 78.375 78.375 78.375 78.375 -0.350        
Total Volume and Open Interest 10,255 2,631 +71  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240411 271.49 272.45 265.28 265.98 -4.78 49,966 68,897 -5,886 Hover/Click
Jun24 240411 271.00 272.02 265.32 266.24 -4.14 46,148 72,812 +1,966 Hover/Click
Jul24 240411 271.08 271.78 265.39 266.33 -3.85 18,183 30,524 -239 Hover/Click
Aug24 240411 270.74 271.61 265.52 266.46 -3.62 9,976 27,293 +812 Hover/Click
Sep24 240411 270.99 271.70 265.83 266.81 -3.44 10,475 27,418 +810 Hover/Click
Oct24 240411 271.04 271.50 265.87 266.79 -3.35 5,117 15,663 +867 Hover/Click
Nov24 240411 267.62 270.87 265.43 266.25 -3.31 4,842 17,009 -299 Hover/Click
Dec24 240411 269.00 269.71 264.42 265.19 -3.23 9,922 30,314 +64 Hover/Click
Jan25 240411 265.90 268.74 263.71 264.40 -3.11 3,062 9,107 +468 Hover/Click
Feb25 240411 264.18 266.58 262.30 262.91 -2.90 1,532 3,487 +91 Hover/Click
Mar25 240411 262.28 264.37 260.10 260.74 -2.57 744 4,083 -146 Hover/Click
Apr25 240411 259.12 260.52 257.36 258.07 -2.22 374 3,926 +62 Hover/Click
May25 240411 257.00 257.00 256.34 256.34 -1.88 157 1,112 +23 Hover/Click
Jun25 240411 254.81 256.94 254.11 254.82 -1.58 248 4,630 +44 Hover/Click
Total Volume and Open Interest 161,408 326,852 -1,275  
RBOB Gasoline(NYM) Weekly Monthly
May24 240411 278.55 280.67 275.03 277.41 -0.75 70,206 117,186 -6,593 Hover/Click
Jun24 240411 275.93 278.00 272.80 274.85 -0.84 67,245 93,773 +5,916 Hover/Click
Jul24 240411 272.01 273.84 268.97 270.87 -0.98 30,573 66,694 +2,223 Hover/Click
Aug24 240411 266.71 268.41 263.88 265.76 -0.86 13,313 29,226 +657 Hover/Click
Sep24 240411 260.76 261.76 257.40 259.38 -0.74 11,485 34,662 -3 Hover/Click
Oct24 240411 239.21 240.64 236.64 238.52 -0.58 5,584 20,513 +411 Hover/Click
Nov24 240411 233.20 233.20 229.47 231.17 -0.76 2,405 16,002 +439 Hover/Click
Dec24 240411 226.93 228.05 224.35 225.96 -0.80 5,022 23,816 +441 Hover/Click
Jan25 240411 223.03 224.12 221.48 223.06 -0.73 600 8,480 +161 Hover/Click
Feb25 240411 221.31 223.72 221.31 222.64 -0.68 104 1,933 +13 Hover/Click
Total Volume and Open Interest 206,940 425,478 +3,706  
e-miNY RBOB Gasoline(NYM)
May24 240411 277.41 277.41 277.40 277.41 -0.75 0 1 +0  
Jun24 240411 274.85 274.85 274.85 274.85 -0.84        
Jul24 240411 270.87 270.87 270.87 270.87 -0.98        
Aug24 240411 265.76 265.76 265.76 265.76 -0.86        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240411 1.874 1.892 1.754 1.764 -0.121 215,016 250,048 -46,443 Hover/Click
Jun24 240411 2.061 2.074 1.992 2.000 -0.074 109,825 170,042 +13,485 Hover/Click
Jul24 240411 2.368 2.380 2.312 2.319 -0.057 88,677 206,610 +14,154 Hover/Click
Aug24 240411 2.472 2.487 2.426 2.430 -0.054 20,480 69,634 +1,593 Hover/Click
Sep24 240411 2.460 2.478 2.421 2.424 -0.051 21,387 142,283 -421 Hover/Click
Oct24 240411 2.554 2.569 2.515 2.520 -0.046 19,974 105,404 -104 Hover/Click
Nov24 240411 2.941 2.962 2.919 2.925 -0.034 11,512 52,359 -569 Hover/Click
Dec24 240411 3.489 3.498 3.457 3.476 -0.020 5,813 66,752 +750 Hover/Click
Jan25 240411 3.759 3.780 3.738 3.755 -0.019 14,714 78,915 +1,516 Hover/Click
Feb25 240411 3.606 3.612 3.575 3.595 -0.013 5,539 36,984 +116 Hover/Click
Mar25 240411 3.232 3.246 3.207 3.236 +0.009 6,129 79,814 +340 Hover/Click
Apr25 240411 3.020 3.049 3.004 3.040 +0.019 6,249 65,623 +375 Hover/Click
May25 240411 3.073 3.110 3.071 3.104 +0.021 2,364 27,495 +134 Hover/Click
Jun25 240411 3.254 3.278 3.245 3.273 +0.020 833 10,547 +198 Hover/Click
Jul25 240411 3.431 3.454 3.423 3.448 +0.018 1,074 19,763 +70 Hover/Click
Aug25 240411 3.471 3.495 3.466 3.490 +0.020 687 8,818 +161 Hover/Click
Total Volume and Open Interest 537,306 1,550,045 -13,151  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240411 90.52 90.92 89.38 89.74 -0.74 346,434 555,476 -3,764 Hover/Click
Jul24 240411 89.58 89.96 88.52 88.83 -0.66 213,543 425,765 +11,833 Hover/Click
Aug24 240411 88.65 89.01 87.67 87.94 -0.59 99,474 187,590 +5,677 Hover/Click
Sep24 240411 87.75 88.11 86.84 87.11 -0.54 84,704 173,797 +10,729 Hover/Click
Oct24 240411 86.88 87.24 86.06 86.31 -0.49 31,268 108,227 +3,417 Hover/Click
Nov24 240411 86.10 86.41 85.31 85.57 -0.42 25,897 81,444 +4,363 Hover/Click
Dec24 240411 85.34 85.64 84.59 84.84 -0.37 74,456 247,844 -1,772 Hover/Click
Jan25 240411 84.66 84.84 83.90 84.13 -0.32 9,125 52,136 +447 Hover/Click
Feb25 240411 83.89 84.09 83.18 83.44 -0.27 7,087 49,262 +739 Hover/Click
Mar25 240411 83.15 83.43 82.53 82.79 -0.24 9,203 44,567 -400 Hover/Click
Apr25 240411 82.54 82.72 82.00 82.19 -0.20 1,819 25,032 -41 Hover/Click
May25 240411 81.96 82.17 81.45 81.63 -0.17 1,397 26,460 +61 Hover/Click
Jun25 240411 81.34 81.65 80.89 81.13 -0.13 13,200 83,026 +724 Hover/Click
Jul25 240411 80.75 80.75 80.43 80.65 -0.09 729 13,016 +38 Hover/Click
Total Volume and Open Interest 948,882 2,357,100 +31,679  
Gas Oil(ICE) Weekly Monthly
May24 240411 839.00 840.50 818.25 822.25 -1.00 137,643 175,537 -2,925 Hover/Click
Jun24 240411 834.50 836.00 815.75 820.00 +0.50 94,892 142,033 +8,781 Hover/Click
Jul24 240411 830.75 832.50 813.50 817.75 +1.25 38,727 79,576 +1,423 Hover/Click
Aug24 240411 827.75 829.50 811.75 816.00 +1.75 15,018 53,403 -1,080 Hover/Click
Sep24 240411 825.25 827.25 810.50 814.75 +2.00 21,344 69,192 +729 Hover/Click
Oct24 240411 825.00 825.25 809.75 814.00 +2.25 9,365 44,744 +1,246 Hover/Click
Nov24 240411 817.75 818.25 804.25 808.50 +2.25 6,354 28,162 +613 Hover/Click
Dec24 240411 808.75 810.50 795.50 800.25 +2.25 22,030 88,931 +2,921 Hover/Click
Total Volume and Open Interest 408,218 815,334 -5,703  
WTI Crude Oil(ICE) Weekly Monthly
May24 240411 86.31 86.62 84.85 85.02 -1.19 40,036 65,010 -7,554 Hover/Click
Jun24 240411 85.46 85.88 84.25 84.45 -0.99 82,726 102,232 -1,273 Hover/Click
Jul24 240411 84.70 85.00 83.58 83.77 -0.86 72,484 53,230 +1,826 Hover/Click
Aug24 240411 83.85 84.04 82.84 83.02 -0.75 55,854 30,790 +1,422 Hover/Click
Sep24 240411 82.95 83.18 82.02 82.20 -0.67 36,783 48,005 +809 Hover/Click
Oct24 240411 82.05 82.06 81.34 81.37 -0.60 14,178 14,050 +514 Hover/Click
Nov24 240411 81.19 81.19 80.58 80.58 -0.53 4,586 14,020 +198 Hover/Click
Dec24 240411 80.36 80.36 79.63 79.81 -0.47 11,948 92,312 -323 Hover/Click
Jan25 240411 79.29 79.54 79.07 79.07 -0.42 476 9,846 +25 Hover/Click
Feb25 240411 78.37 78.37 78.37 78.37 -0.36 369 4,560 +41 Hover/Click
Mar25 240411 77.81 78.07 77.71 77.71 -0.32 618 6,119 +65 Hover/Click
Apr25 240411 77.11 77.11 77.11 77.11 -0.28 75 3,347 -9 Hover/Click
May25 240411 76.56 76.56 76.56 76.56 -0.25 1 3,160 +0 Hover/Click
Jun25 240411 76.33 76.33 76.05 76.05 -0.22 2,471 20,793 +262 Hover/Click
Jul25 240411 75.52 75.52 75.52 75.52 -0.19 1 4,072 +0 Hover/Click
Aug25 240411 75.01 75.01 75.01 75.01 -0.16 0 3,408 +0 Hover/Click
Total Volume and Open Interest 325,667 571,895 -3,188  
US Dollar Index(ICE) Weekly Monthly
Jun24 240411 105.010 105.310 104.820 105.065 +0.035 9,435 39,949 +1,807 Hover/Click
Sep24 240411 104.575 104.940 104.505 104.685 +0.035 19 494 +6 Hover/Click
Dec24 240411 104.335 104.335 104.335 104.335 +0.035 0 5 +0 Hover/Click
Total Volume and Open Interest 9,454 40,448 +1,813  
Australian Dollar(CME) Weekly Monthly
Jun24 240411 65.25 65.65 65.15 65.52 +0.37 90,054 206,694 -2,998 Hover/Click
Sep24 240411 65.43 65.81 65.40 65.68 +0.37 60 686 +4 Hover/Click
Dec24 240411 65.54 65.83 65.54 65.83 +0.37 0 649 +0 Hover/Click
Total Volume and Open Interest 90,686 208,938 -3,098  
British Pound(CME) Weekly Monthly
Jun24 240411 125.45 125.83 125.15 125.57 +0.26 85,203 204,634 -2,085 Hover/Click
Sep24 240411 125.53 125.91 125.24 125.65 +0.24 14 3,260 +8 Hover/Click
Dec24 240411 125.74 125.89 125.74 125.74 +0.21 0 1,091 +0 Hover/Click
Total Volume and Open Interest 85,908 211,286 -2,137  
Canadian Dollar(CME) Weekly Monthly
Jun24 240411 73.16 73.27 72.93 73.15 +0.04 70,528 186,731 -32 Hover/Click
Sep24 240411 73.27 73.39 73.05 73.26 +0.03 220 3,720 +30 Hover/Click
Dec24 240411 73.42 73.48 73.20 73.39 +0.03 41 1,437 +32 Hover/Click
Mar25 240411 73.54 73.62 73.32 73.52 +0.02 0 205 +0 Hover/Click
Total Volume and Open Interest 71,155 192,964 +118  
Japanese Yen(CME) Weekly Monthly
Jun24 240411 65.99 66.11 65.88 65.91 -0.15 113,008 318,271 -945 Hover/Click
Sep24 240411 66.94 67.01 66.76 66.80 -0.16 154 1,544 +39 Hover/Click
Dec24 240411 67.80 67.88 67.67 67.68 -0.16 14 526 -8 Hover/Click
Total Volume and Open Interest 114,227 324,479 -759  
Swiss Franc(CME) Weekly Monthly
Jun24 240411 110.34 111.01 110.13 110.71 +0.41 20,466 90,237 +547 Hover/Click
Sep24 240411 111.30 112.14 111.30 111.87 +0.41 43 425 +33 Hover/Click
Dec24 240411 112.50 113.31 112.50 113.06 +0.41 0 90 +0 Hover/Click
Total Volume and Open Interest 20,509 90,833 +580  
EuroFX(CME) Weekly Monthly
Jun24 240411 107.71 107.85 107.28 107.55 -0.11 142,390 634,692 -3,606 Hover/Click
Sep24 240411 108.16 108.29 107.73 107.99 -0.12 543 3,057 -50 Hover/Click
Dec24 240411 108.65 108.71 108.46 108.50 -0.11 68 2,271 +0 Hover/Click
Total Volume and Open Interest 143,942 643,496 -3,524  
Mexican Peso(CME) Weekly Monthly
Jun24 240411 601.38 604.25 600.00 601.88 +0.63 67,333 309,406 -3,264 Hover/Click
Sep24 240411 593.25 595.13 591.88 593.25 +0.50 3 4 +2 Hover/Click
Total Volume and Open Interest 67,372 309,571 -3,274  
Brazilian Real(CME) Weekly Monthly
May24 240411 196.50 197.25 195.95 196.05 -0.30 11,189 54,199 +353  
Jun24 240411 195.65 196.75 195.50 195.60 -0.35 86 232 -21 Hover/Click
Jul24 240411 192.85 198.95 192.85 195.15 -0.25        
Aug24 240411 194.55 194.55 194.55 194.55 -0.25        
Total Volume and Open Interest 11,275 54,431 +332  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240411 115~250 116~010 114~290 115~080 -0~100 388,353 1,526,617 -8,717 Hover/Click
Sep24 240411 115~230 116~010 115~000 115~090 -0~100 149 516 +46 Hover/Click
Dec24 240411 115~190 115~190 115~090 115~090 -0~100 0 17 +0 Hover/Click
Total Volume and Open Interest 388,502 1,527,150 -8,671  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240411 108~090 108~165 107~275 108~035 -0~030 1,645,443 4,360,627 -19,735 Hover/Click
Sep24 240411 108~200 108~260 108~090 108~135 -0~030 245 886 +75 Hover/Click
Dec24 240411 108~280 108~280 108~280 108~280 -0~030       Hover/Click
Total Volume and Open Interest 1,645,688 4,361,513 -19,660  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240411 105~080 105~142 104~306 105~064 -0~006 1,156,961 6,070,377 -20,095 Hover/Click
Sep24 240411 105~200 105~252 105~172 105~180 -0~012 0 13 +0 Hover/Click
Dec24 240411 106~010 106~010 106~010 106~010 -0~012       Hover/Click
Total Volume and Open Interest 1,156,961 6,070,390 -20,095  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240411 101~167 101~201 101~130 101~173 +0~003 669,734 3,859,526 +8,403 Hover/Click
Sep24 240411 101~260 101~314 101~260 101~277 +0~003 12 16 -1 Hover/Click
Dec24 240411 102~084 102~084 102~084 102~084 +0~003       Hover/Click
Total Volume and Open Interest 669,746 3,859,542 +8,402  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240411 94.955 94.960 94.905 94.925 -0.055 54,459 294,466 +4,911  
Sep24 240411 95.160 95.160 95.080 95.110 -0.085 53,087 228,118 -1,236  
Dec24 240411 95.365 95.380 95.280 95.310 -0.115 55,689 312,588 -4,277  
Mar25 240411 95.570 95.570 95.445 95.480 -0.135 38,498 182,558 +1,573  
Jun25 240411 95.735 95.735 95.595 95.635 -0.140 32,891 174,318 +3,318  
Sep25 240411 95.870 95.870 95.740 95.780 -0.135 28,823 124,723 -382  
Dec25 240411 95.995 95.995 95.865 95.905 -0.130 25,233 176,027 +982  
Mar26 240411 96.090 96.090 95.965 96.000 -0.130 16,404 105,083 -1,444  
Jun26 240411 96.165 96.165 96.050 96.085 -0.120 11,395 70,735 -1,253  
Sep26 240411 96.225 96.225 96.115 96.155 -0.110 11,298 51,661 +25  
Dec26 240411 96.250 96.280 96.165 96.205 -0.105 17,367 62,225 +1,136  
Mar27 240411 96.305 96.315 96.205 96.245 -0.100 8,929 47,665 -31  
Jun27 240411 96.315 96.345 96.235 96.275 -0.095 5,720 37,364 +518  
Sep27 240411 96.335 96.360 96.250 96.295 -0.090 3,340 26,988 -8  
Dec27 240411 96.350 96.365 96.255 96.300 -0.090 5,014 30,764 +720  
Mar28 240411 96.355 96.370 96.265 96.305 -0.085 3,687 12,624 +82  
Jun28 240411 96.350 96.365 96.275 96.315 -0.075 1,898 5,575 +155  
Sep28 240411 96.355 96.375 96.290 96.320 -0.070 1,119 3,555 -41  
Total Volume and Open Interest 384,903 2,194,031 +3,609  
Ultra T-Bond(CBOT)
Jun24 240411 122~27 123~03 121~20 122~04 -0~16 342,616 1,602,711 -1,596  
Sep24 240411 122~17 123~04 121~20 122~13 -0~18 0 15 +0  
Dec24 240411 123~19 123~19 123~19 123~19 -0~18        
Total Volume and Open Interest 342,616 1,602,726 -1,596  
Ultra 10-Yr T-Note(CBOT)
Jun24 240411 111~150 111~235 110~310 111~065 -0~045 411,811 2,041,693 +1,641  
Sep24 240411 111~175 111~175 111~175 111~175 -0~045        
Dec24 240411 111~285 111~285 111~285 111~285 -0~045        
Total Volume and Open Interest 411,811 2,041,693 +1,641  
30 Day Federal Funds(CBOT)
Apr24 240411 94.673 94.673 94.670 94.670 unch 40,324 505,920 +22,217  
May24 240411 94.675 94.685 94.675 94.675 unch 50,724 561,414 +1,207  
Jun24 240411 94.705 94.720 94.700 94.705 +0.005 11,205 99,971 -217  
Jul24 240411 94.720 94.745 94.710 94.725 +0.010 66,713 285,851 +4,115  
Aug24 240411 94.795 94.830 94.775 94.810 +0.020 33,922 170,425 -1,017  
Sep24 240411 94.840 94.875 94.810 94.850 +0.020 4,273 34,369 +757  
Total Volume and Open Interest 250,477 1,890,271 +33,736  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240411 145.19 145.21 144.32 144.32 -0.85 773 12,763 -33 Hover/Click
Sep24 240411 144.32 144.32 144.32 144.32 -0.85       Hover/Click
Dec24 240411 143.42 143.42 143.42 143.42 -0.85       Hover/Click
Total Volume and Open Interest 773 12,763 -33  
Euro-Buxl(EUREX)
Jun24 240411 132.46 133.18 131.36 131.68 -1.40 101,463 225,811 -471  
Sep24 240411 133.06 133.06 133.06 133.06 -1.40 1 2 +0  
Dec24 240411 133.50 133.50 133.50 133.50 -0.74        
Total Volume and Open Interest 101,464 225,813 -471  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240411 131.71 132.05 131.31 131.34 -0.60 926,657 1,383,037 +54,310 Hover/Click
Sep24 240411 132.25 132.39 132.05 132.07 -0.59 10 238 +4 Hover/Click
Dec24 240411 131.87 131.87 131.87 131.87 -0.22       Hover/Click
Total Volume and Open Interest 926,667 1,383,275 +54,314  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240411 117.36 117.55 117.16 117.20 -0.25 881,297 1,332,005 +27,638 Hover/Click
Sep24 240411 116.63 116.63 116.63 116.63 -0.25 0 2 +0 Hover/Click
Dec24 240411 118.49 118.49 118.49 118.49 -0.12       Hover/Click
Total Volume and Open Interest 881,297 1,332,007 +27,638  
Euro-Schatz(EUREX)
Jun24 240411 105.46 105.50 105.36 105.40 -0.04 512,173 2,270,614 -3,983  
Sep24 240411 105.82 105.82 105.82 105.82 -0.04        
Dec24 240411 105.40 105.40 105.40 105.40 +0.01        
Total Volume and Open Interest 512,173 2,270,614 -3,983  
3-Mth Euribor(EUREX)
Jun24 240411 96.285 96.290 96.265 96.275 -0.025 2,935 2,374 -409  
Sep24 240411 96.565 96.575 96.540 96.545 -0.035 10,334 3,184 -197  
Dec24 240411 96.820 96.825 96.785 96.795 -0.040 12,294 3,774 +267  
Total Volume and Open Interest 111,463 38,525 -1,765  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240411 97~16 97~21 96~26 97~03 -0~26 301,569 628,952 +5,939 Hover/Click
Sep24 240411 97~06 97~06 97~06 97~06 -0~26 5 319 +0 Hover/Click
Total Volume and Open Interest 301,574 629,271 +5,939  
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 240411 96.290 96.320 96.260 96.275 -0.025 154,847 710,415 -6,823  
Sep24 240411 96.570 96.600 96.510 96.545 -0.035 135,057 443,407 -3,903  
Dec24 240411 96.825 96.850 96.760 96.795 -0.040 130,936 500,673 +8,184  
Total Volume and Open Interest 1,145,039 4,284,683 +22,441  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240411 95.70 95.71 95.66 95.68 -0.03 11,333 285,982 -1,174  
Sep24 240411 95.80 95.81 95.72 95.73 -0.08 32,745 255,118 +886  
Dec24 240411 95.94 95.95 95.80 95.82 -0.12 21,389 242,668 +1,295  
Mar25 240411 96.06 96.07 95.90 95.91 -0.15 15,842 131,988 +1,266  
Jun25 240411 96.15 96.18 95.98 96.00 -0.16 27,042 114,469 -6,018  
Sep25 240411 96.23 96.26 96.05 96.07 -0.16 9,647 98,732 +2,355  
Dec25 240411 96.28 96.32 96.11 96.12 -0.17 5,527 92,385 +1,741  
Mar26 240411 96.31 96.35 96.12 96.13 -0.18 3,534 42,352 +1,305  
Jun26 240411 96.31 96.33 96.13 96.13 -0.18 39 4,512 +34  
Sep26 240411 96.29 96.29 96.11 96.11 -0.18 0 842 +0  
Total Volume and Open Interest 127,098 1,269,497 +1,690  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240411 95.87 95.92 95.73 95.74 -0.14 173,349 1,049,274 +10,035  
Sep24 240411 95.74 95.74 95.74 95.74 -0.14        
Total Volume and Open Interest 173,349 1,049,274 +10,035  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240411 96.32 96.39 96.17 96.19 -0.14 207,578 783,298 +12,927  
Sep24 240411 96.19 96.19 96.19 96.19 -0.14        
Total Volume and Open Interest 207,578 783,298 +12,927  
Gold(CMX) Weekly Monthly
Apr24 240411 2341.5 2376.3 2330.6 2354.8 +25.2 211 441 -65 Hover/Click
Jun24 240411 2351.7 2395.6 2343.1 2372.7 +24.3 279,608 424,133 -630 Hover/Click
Aug24 240411 2371.8 2417.1 2365.0 2394.6 +24.5 7,861 41,835 +1,435 Hover/Click
Oct24 240411 2396.4 2439.0 2388.6 2416.8 +24.7 2,001 10,441 +437 Hover/Click
Dec24 240411 2420.0 2462.3 2409.9 2439.5 +24.9 2,748 20,426 +229 Hover/Click
Feb25 240411 2440.7 2482.9 2434.3 2461.2 +24.7 231 1,977 +30 Hover/Click
Apr25 240411 2489.3 2489.3 2480.2 2480.2 +24.2 159 1,471 +60 Hover/Click
Jun25 240411 2499.8 2499.8 2499.8 2499.8 +24.6 18 1,160 +7 Hover/Click
Aug25 240411 2501.5 2518.6 2501.5 2518.6 +24.7 1 13 +1 Hover/Click
Oct25 240411 2537.2 2537.2 2537.2 2537.2 +25.7 2 23 +0 Hover/Click
Dec25 240411 2557.0 2582.7 2554.4 2554.4 +25.7 10 1,557 +5 Hover/Click
Feb26 240411 2573.6 2573.6 2573.6 2573.6 +25.7       Hover/Click
Total Volume and Open Interest 294,408 505,214 +1,677  
Silver(CMX) Weekly Monthly
May24 240411 2804.5 2860.0 2784.0 2825.0 +19.8 125,245 102,256 -6,228 Hover/Click
Jul24 240411 2832.0 2887.5 2812.0 2852.7 +19.7 23,220 51,265 +5,540 Hover/Click
Sep24 240411 2845.0 2911.5 2845.0 2881.0 +19.8 1,926 9,814 -106 Hover/Click
Dec24 240411 2899.5 2952.0 2882.5 2921.0 +19.8 1,763 9,628 +374 Hover/Click
Mar25 240411 2937.0 2959.3 2929.0 2959.3 +19.9 167 798 +76 Hover/Click
May25 240411 2981.5 2981.5 2981.5 2981.5 +19.9 3 16 +1 Hover/Click
Jul25 240411 3030.0 3030.0 3003.6 3003.6 +19.9 0 34 +0 Hover/Click
Total Volume and Open Interest 152,583 174,397 -298  
Platinum(NYMEX) Weekly Monthly
Apr24 240411 976.1 976.1 976.1 976.1 +11.5 4 7 +0 Hover/Click
Jul24 240411 977.6 996.1 974.2 988.0 +11.6 38,667 72,151 -1,430 Hover/Click
Oct24 240411 986.5 1006.5 984.7 998.4 +11.8 1,196 7,558 +44 Hover/Click
Jan25 240411 1001.0 1015.4 996.4 1007.7 +11.7 229 1,098 +7 Hover/Click
Total Volume and Open Interest 40,315 81,425 -1,353  
Palladium(NYMEX) Weekly Monthly
Jun24 240411 1054.00 1082.00 1034.00 1040.70 -17.70 4,318 20,095 +193 Hover/Click
Sep24 240411 1077.50 1077.50 1043.00 1048.90 -17.40 283 434 +150 Hover/Click
Dec24 240411 1055.00 1055.70 1055.00 1055.70 -17.90 1 7 +1 Hover/Click
Total Volume and Open Interest 4,603 20,549 +344  
Copper(CMX) Weekly Monthly
May24 240411 427.75 429.95 422.85 425.30 -2.90 152,237 139,379 -11,710 Hover/Click
Jul24 240411 429.60 431.90 425.55 427.85 -2.15 54,631 92,908 +2,685 Hover/Click
Sep24 240411 431.60 434.00 428.10 430.40 -1.90 8,609 34,287 +607 Hover/Click
Dec24 240411 434.30 436.55 431.05 433.35 -1.70 4,685 23,374 +809 Hover/Click
Mar25 240411 437.50 437.90 433.35 435.20 -1.45 236 2,333 +93 Hover/Click
Total Volume and Open Interest 222,203 301,181 -6,987  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240411 38716 38880 38472 38732 -25 173,286 92,223 +912 Hover/Click
Sep24 240411 39085 39261 38870 39122 -30 100 256 +18 Hover/Click
Dec24 240411 39148 39600 39148 39148 -6 0 4 +0 Hover/Click
Mar25 240411 39301 39365 39301 39301 -34 0 1 +0 Hover/Click
Total Volume and Open Interest 173,386 92,484 +930  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240411 5202.00 5257.50 5173.50 5243.25 +35.50 1,651,973 2,071,194 -8,623 Hover/Click
Sep24 240411 5257.00 5316.00 5233.00 5302.00 +35.25 1,313 16,108 +310 Hover/Click
Dec24 240411 5314.00 5372.50 5295.75 5358.75 +34.50 22 3,633 -4 Hover/Click
Mar25 240411 5400.00 5408.00 5377.00 5398.00 +17.00 0 252 +0 Hover/Click
Total Volume and Open Interest 1,653,308 2,091,937 -8,317  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240411 18184.00 18518.75 18088.00 18485.00 +288.25 696,069 258,636 -1,409 Hover/Click
Sep24 240411 18400.00 18747.25 18342.00 18715.75 +290.50 567 1,641 +95 Hover/Click
Dec24 240411 18604.50 18957.50 18566.75 18926.75 +290.00 27 150 -3 Hover/Click
Total Volume and Open Interest 696,663 260,430 -1,317  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240411 2968.50 2988.20 2943.00 2971.10 +0.70 10,976 35,431 -62 Hover/Click
Sep24 240411 2989.40 3003.60 2982.40 2989.40 +0.90 0 10 +0 Hover/Click
Dec24 240411 3007.90 3007.90 3007.90 3007.90 +0.10       Hover/Click
Total Volume and Open Interest 10,976 35,441 -62  
Volatility Index(CBOE)
Apr24 240411 15.50 16.30 14.95 15.02 -0.30 126,547 100,663 -12,744  
May24 240411 16.30 16.80 15.80 15.90 -0.25 93,961 127,381 +12,047  
Jun24 240411 16.80 17.21 16.40 16.50 -0.17 22,109 55,224 +330  
Jul24 240411 17.45 17.82 17.15 17.25 -0.14 12,418 30,306 +335  
Total Volume and Open Interest 275,973 368,247 +2,305  
S & P 600(CME)
Jun24 240411 1297.50 1303.20 1286.60 1300.80 +5.30 0 576 +0  
Sep24 240411 1314.90 1314.90 1314.90 1314.90 +5.50        
Total Volume and Open Interest 0 576 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240411 2043.70 2063.70 2017.00 2057.90 +14.70 159,897 468,323 +1,396 Hover/Click
Sep24 240411 2066.00 2084.80 2045.30 2079.70 +14.90 161 526 +56 Hover/Click
Dec24 240411 2098.80 2098.80 2098.80 2098.80 +14.20       Hover/Click
Total Volume and Open Interest 160,058 468,849 +1,452  
Nikkei 225(CME)
Jun24 240411 39195 39740 39055 39665 +415 6,520 16,497 +135  
Sep24 240411 39720 39745 39130 39680 +400 0 10 +0  
Total Volume and Open Interest 6,520 16,507 +135  
Nikkei 225(SGX) Weekly Monthly
Jun24 240411 39570 39630 39010 39445 -115 27,395 106,120 +139  
Sep24 240411 39395 39395 39395 39395 -115 0 172 +0  
Dec24 240411 39185 39185 39185 39185 -110 0 4,733 +0  
Total Volume and Open Interest 27,447 115,144 +164  
Nikkei 225 Mini(JPX)
Jun24 240411 39585 39630 39025 39410 -140 660,575 334,700 +3,358  
Sep24 240411 39555 39590 38990 39370 -160 11,425 7,865 -591  
Dec24 240411 39330 39355 38775 39150 -160 753 4,105 -102  
Total Volume and Open Interest 719,054 502,234 +2,415  
Nikkei 225(JPX)
Jun24 240411 39590 39630 39020 39410 -140 41,427 209,594 -778  
Sep24 240411 39570 39610 39000 39370 -160 144 6,133 +30  
Dec24 240411 39330 39330 38800 39150 -160 74 41,404 -7  
Total Volume and Open Interest 41,652 278,065 -708  
Nikkei 225(CME) Yen
Jun24 240411 39155 39705 39015 39635 +415 21,962 48,629 -414  
Sep24 240411 39020 39635 39005 39605 +420 2 8 +0  
Dec24 240411 39660 39660 39660 39660 +400        
Total Volume and Open Interest 21,964 48,640 -419  
Nikkei 225(CME) e-Mini Yen
Jun24 240411 39635 39635 39635 39635 +415 0 1 +0  
Sep24 240411 39605 39605 39605 39605 +420        
Dec24 240411 39660 39660 39660 39660 +400        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240411 8048.5 8098.0 7976.5 8027.0 -25.0 52,451 186,939 -11,900  
May24 240411 7976.5 8024.5 7908.5 7956.0 -26.0 28 53 +30  
Jun24 240411 7941.0 7941.0 7912.5 7912.5 -24.5 0 2,402 -11  
Sep24 240411 7987.5 7987.5 7987.5 7987.5 -23.0        
Dec24 240411 8037.5 8037.5 8037.5 8037.5 -24.0 0 15 +0  
Mar25 240411 8098.5 8098.5 8098.5 8098.5 -25.0        
Total Volume and Open Interest 52,479 189,409 -11,881  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240411 17180 17189 16797 17116 -61 90,584 114,739 +121  
May24 240411 17120 17120 16737 17045 -70 316 7,033 +117  
Jun24 240411 17020 17030 16691 16983 -66 351 5,491 +65  
Total Volume and Open Interest 91,277 136,448 +290  
DAX(EUREX) Weekly Monthly
Jun24 240411 18305.0 18343.0 18095.0 18181.0 -153.0 55,101 69,868 +2,754  
Sep24 240411 18407.0 18437.0 18338.0 18363.0 -152.0 3 25 -2  
Dec24 240411 18534.0 18534.0 18534.0 18534.0 -153.0 0 142 +0  
Total Volume and Open Interest 55,104 70,035 +2,752  
Mini-DAX(EUREX)
Jun24 240411 18314.0 18343.0 18094.0 18181.0 -153.0 45,014 10,169 +313  
Sep24 240411 18480.0 18480.0 18284.0 18363.0 -152.0 17 47 +5  
Dec24 240411 18534.0 18534.0 18534.0 18534.0 -153.0 0 6 +0  
Total Volume and Open Interest 45,031 10,222 +318  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240411 4942 4965 4886 4917 -34 733,054 2,600,949 -26,560  
Sep24 240411 4985 5000 4947 4958 -34 21 5,918 +2  
Dec24 240411 4985 4985 4985 4985 -34 0 25,502 +0  
Total Volume and Open Interest 733,075 2,632,434 -26,558  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240411 11403 11442 11328 11360 -28 20,548 165,443 +444  
Sep24 240411 11393 11393 11393 11393 -27 7 62 +0  
Dec24 240411 11427 11427 11427 11427 -22 0 1,201 +0  
Total Volume and Open Interest 20,555 166,714 +444  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240411 7972.00 8002.50 7907.00 7941.00 -31.50 80,696 530,011 -1,470  
Sep24 240411 7959.00 7972.50 7942.00 7972.50 -30.00 10 139 +5  
Dec24 240411 8023.50 8023.50 8023.50 8023.50 -29.00 0 165 +0  
Total Volume and Open Interest 80,706 530,315 -1,465  
SPI 200(SFE) Weekly Monthly
Jun24 240411 7891.0 7916.0 7787.0 7849.0 -44.0 33,745 280,306 +620  
Sep24 240411 7816.0 7816.0 7816.0 7816.0 -44.0 0 1 +0  
Dec24 240411 7799.0 7799.0 7799.0 7799.0 -44.0 0 44 +0  
Total Volume and Open Interest 33,911 280,925 +636  
FTSE MIB(ISE)
Jun24 240411 33405.00 33495.00 32890.00 33087.00 -343.00 12,836 113,563 -2,853  
Sep24 240411 33600.00 33620.00 33100.00 33227.00 -345.00 16 57 +9  
Dec24 240411 33160.00 33160.00 33160.00 33160.00 -343.00        
Total Volume and Open Interest 12,852 113,620 -2,844  
KOSPI 200(KFE)
Jun24 240411 365.85 374.35 365.85 372.80 unch 201,174 267,188 +1,803  
Sep24 240411 370.00 376.20 368.15 374.50 -0.55 154 10,919 -125  
Dec24 240411 375.40 375.40 375.40 375.40 -0.40 0 15,520 +0  
Total Volume and Open Interest 201,328 296,859 +1,678  
GSCI(CME) Weekly Monthly
Apr24 240411 595.80 595.80 592.95 594.50 -4.60 333 408 -192  
May24 240411 595.25 595.25 593.65 595.25 -3.35 193 367 +166  
Jun24 240411 592.75 592.75 592.75 592.75 -8.35        
Total Volume and Open Interest 526 775 -26  
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!!!