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 04, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240404 1182.25 1186.75 1170.25 1180.00 -2.25 160,346 312,148 -9,367 Hover/Click
Jul24 240404 1195.25 1199.50 1183.50 1192.25 -3.00 102,991 240,353 +5,555 Hover/Click
Aug24 240404 1194.00 1197.75 1182.75 1191.25 -2.75 10,641 28,377 +752 Hover/Click
Sep24 240404 1181.50 1184.00 1170.75 1179.00 -1.50 7,817 19,698 +360 Hover/Click
Nov24 240404 1184.25 1188.00 1175.50 1183.75 -1.00 35,312 152,951 +1,389 Hover/Click
Jan25 240404 1195.75 1200.25 1188.50 1196.50 -0.50 6,054 19,223 +250 Hover/Click
Mar25 240404 1195.50 1200.25 1189.00 1197.25 +0.25 8,138 29,309 +498 Hover/Click
May25 240404 1200.50 1203.50 1193.00 1201.00 +0.75 1,686 11,482 +542 Hover/Click
Jul25 240404 1207.75 1208.75 1198.25 1206.50 +0.75 670 4,725 +197 Hover/Click
Aug25 240404 1199.00 1199.00 1199.00 1199.00 +0.75 0 46 +0 Hover/Click
Sep25 240404 1177.25 1177.25 1177.25 1177.25 +0.75 0 81 +0 Hover/Click
Nov25 240404 1166.00 1171.25 1162.50 1169.50 +1.00 452 4,984 +134 Hover/Click
Jan26 240404 1178.25 1178.25 1178.25 1178.25 +1.25 0 14 +0 Hover/Click
Mar26 240404 1177.50 1177.50 1177.50 1177.50 +1.25 0 23 +0 Hover/Click
Total Volume and Open Interest 334,110 823,682 +310  
Soybean Meal(CBOT) Weekly Monthly
May24 240404 330.00 333.90 327.80 333.50 +3.50 61,117 192,766 -3,222 Hover/Click
Jul24 240404 333.50 337.30 331.40 337.00 +3.40 47,927 144,289 +4,988 Hover/Click
Aug24 240404 334.90 338.10 332.50 337.90 +3.10 8,956 30,621 +155 Hover/Click
Sep24 240404 335.90 339.10 333.90 338.90 +2.90 5,366 22,828 +827 Hover/Click
Oct24 240404 335.80 339.20 334.00 339.00 +2.90 4,187 14,727 +156 Hover/Click
Dec24 240404 339.60 342.80 337.50 342.60 +3.00 15,298 59,587 +777 Hover/Click
Jan25 240404 341.10 344.40 339.50 344.20 +3.00 2,255 7,489 -123 Hover/Click
Mar25 240404 341.30 344.40 339.20 344.00 +3.10 1,377 5,403 +34 Hover/Click
May25 240404 342.80 345.10 340.50 345.00 +3.00 532 1,863 +22 Hover/Click
Jul25 240404 344.60 347.60 343.30 347.40 +2.70 459 1,888 +91 Hover/Click
Total Volume and Open Interest 147,745 483,115 +3,757  
Soybean Oil(CBOT) Weekly Monthly
May24 240404 48.85 49.10 47.83 48.15 -0.70 91,729 195,019 -8,150 Hover/Click
Jul24 240404 49.34 49.61 48.37 48.67 -0.70 71,460 175,843 +3,525 Hover/Click
Aug24 240404 49.47 49.71 48.49 48.75 -0.71 12,490 43,746 +1,150 Hover/Click
Sep24 240404 49.53 49.69 48.48 48.72 -0.71 9,474 24,834 -662 Hover/Click
Oct24 240404 49.33 49.48 48.34 48.54 -0.72 7,935 21,034 +839 Hover/Click
Dec24 240404 49.37 49.58 48.44 48.63 -0.71 22,444 100,864 +568 Hover/Click
Jan25 240404 49.59 49.71 48.59 48.76 -0.69 1,893 10,142 +283 Hover/Click
Mar25 240404 49.51 49.66 48.58 48.74 -0.66 675 8,101 +74 Hover/Click
May25 240404 49.15 49.69 48.66 48.79 -0.65 203 2,354 +75 Hover/Click
Jul25 240404 48.96 49.69 48.65 48.80 -0.64 358 2,009 +130 Hover/Click
Total Volume and Open Interest 219,077 587,617 -2,041  
Canola(WCE) Weekly Monthly
May24 240404 634.1 636.5 628.2 633.6 -0.6 21,512 126,691 -5,039 Hover/Click
Jul24 240404 643.0 645.5 637.1 642.4 -0.5 15,849 99,269 +1,579 Hover/Click
Nov24 240404 651.5 653.9 645.4 650.3 -1.1 4,012 53,390 -450 Hover/Click
Jan25 240404 658.5 660.7 652.5 657.2 -1.3 331 4,805 +58 Hover/Click
Mar25 240404 660.9 660.9 659.5 659.5 -1.1 11 460 +9 Hover/Click
May25 240404 658.7 658.7 657.3 657.3 -1.4 0 58 +0 Hover/Click
Total Volume and Open Interest 41,715 284,687 -3,843  
Corn(CBOT) Weekly Monthly
May24 240404 432.25 436.00 429.75 435.25 +3.50 187,684 557,257 -22,171 Hover/Click
Jul24 240404 445.50 448.25 442.50 447.50 +2.50 109,702 419,012 +5,825 Hover/Click
Sep24 240404 457.00 459.00 454.25 458.25 +1.75 35,232 215,184 -1,946 Hover/Click
Dec24 240404 471.25 473.75 469.00 473.25 +2.00 47,415 322,345 +2,899 Hover/Click
Mar25 240404 484.75 486.00 481.75 485.50 +1.50 4,389 47,874 +750 Hover/Click
May25 240404 491.25 492.25 488.50 491.75 +1.25 1,413 8,947 +372 Hover/Click
Jul25 240404 494.75 495.50 491.50 494.75 +1.25 1,223 10,973 +230 Hover/Click
Sep25 240404 487.00 487.25 484.00 486.25 +0.75 111 1,761 +80 Hover/Click
Dec25 240404 488.50 491.00 487.00 489.50 +0.75 1,072 21,752 +349 Hover/Click
Mar26 240404 498.00 499.25 496.50 498.50 +0.50 4 462 +1 Hover/Click
Total Volume and Open Interest 388,258 1,606,963 -13,608  
Wheat(CBOT) Weekly Monthly
May24 240404 556.00 562.50 549.50 556.25 +0.25 58,686 187,210 -2,596 Hover/Click
Jul24 240404 571.75 578.50 565.50 571.50 -0.75 34,902 127,298 +3,438 Hover/Click
Sep24 240404 589.00 594.50 583.25 589.00 -0.25 13,662 45,748 +1,612 Hover/Click
Dec24 240404 614.75 618.25 607.75 613.50 unch 8,840 47,707 +1,320 Hover/Click
Mar25 240404 630.75 635.50 625.75 632.00 unch 1,622 7,944 +206 Hover/Click
May25 240404 643.75 645.75 637.00 642.75 -0.25 333 2,279 -32 Hover/Click
Total Volume and Open Interest 118,384 420,293 +4,028  
Wheat(KCBT) Weekly Monthly
May24 240404 580.00 588.50 574.75 577.50 -3.00 35,707 106,568 -3,788 Hover/Click
Jul24 240404 572.00 580.50 570.25 573.00 +1.00 33,639 100,920 +4,657 Hover/Click
Sep24 240404 584.50 592.25 582.25 585.50 +1.00 9,525 37,558 +2,006 Hover/Click
Dec24 240404 605.00 612.75 602.75 606.25 +1.25 6,916 31,421 +365 Hover/Click
Mar25 240404 625.75 630.75 620.50 623.75 +1.00 588 2,503 -36 Hover/Click
May25 240404 635.50 639.00 629.75 633.00 +1.00 203 894 +61 Hover/Click
Jul25 240404 633.00 634.75 625.25 629.50 -0.25 18 351 +0 Hover/Click
Total Volume and Open Interest 86,596 280,257 +3,265  
Wheat(MGE) Weekly Monthly
May24 240404 638.50 650.00 638.50 646.25 +6.75 5,275 39,738 -64 Hover/Click
Jul24 240404 645.25 657.50 645.25 654.75 +7.00 2,616 16,870 +258 Hover/Click
Sep24 240404 658.25 666.75 658.25 664.50 +6.75 790 8,813 -188 Hover/Click
Dec24 240404 675.25 683.50 675.25 682.25 +7.00 359 4,844 +108 Hover/Click
Mar25 240404 694.75 698.00 692.75 698.00 +6.75 11 422 +2 Hover/Click
May25 240404 700.00 706.25 700.00 706.25 +4.50 3 51 +3 Hover/Click
Total Volume and Open Interest 9,054 70,750 +119  
Oats(CBOT) Weekly Monthly
May24 240404 345.75 345.75 330.75 336.25 -8.00 777 2,849 +103 Hover/Click
Jul24 240404 340.00 341.00 329.00 334.50 -5.25 301 1,156 +139 Hover/Click
Sep24 240404 337.00 337.00 336.25 336.25 +0.25 6 15 +5 Hover/Click
Dec24 240404 346.50 348.00 339.00 343.50 -5.75 44 260 +23 Hover/Click
Total Volume and Open Interest 1,128 4,284 +270  
Rough Rice(CBOT) Weekly Monthly
May24 240404 16.39 16.50 16.18 16.20 -0.31 1,399 5,904 -192 Hover/Click
Jul24 240404 16.57 16.60 16.33 16.36 -0.25 223 1,305 +88 Hover/Click
Sep24 240404 14.69 14.69 14.56 14.56 -0.08 123 2,287 -12 Hover/Click
Nov24 240404 14.70 14.71 14.70 14.71 -0.02 43 84 +17 Hover/Click
Total Volume and Open Interest 1,799 9,614 -98  
Live Cattle(CME) Weekly Monthly
Apr24 240404 181.535 182.100 181.050 181.485 +0.550 13,854 28,953 -2,226 Hover/Click
Jun24 240404 176.080 176.580 174.950 175.850 +0.250 41,416 124,948 -962 Hover/Click
Aug24 240404 173.200 173.880 172.235 173.330 +0.630 17,944 60,258 +478 Hover/Click
Oct24 240404 175.700 176.935 175.150 176.400 +1.020 12,833 38,680 +436 Hover/Click
Dec24 240404 179.985 181.330 179.550 180.850 +1.050 6,065 26,987 +162 Hover/Click
Feb25 240404 183.750 185.150 183.285 184.580 +1.130 1,597 9,921 +116 Hover/Click
Total Volume and Open Interest 95,356 300,211 -1,938  
Feeder Cattle(CME) Weekly Monthly
Apr24 240404 241.950 243.600 241.330 242.700 +1.750 2,522 5,880 -67 Hover/Click
May24 240404 242.700 244.850 242.435 243.880 +1.300 8,059 19,984 -484 Hover/Click
Aug24 240404 252.500 255.035 252.500 254.485 +2.035 4,341 12,992 +572 Hover/Click
Sep24 240404 254.500 256.335 254.300 255.800 +1.720 1,653 4,409 -34 Hover/Click
Oct24 240404 255.000 256.850 255.000 256.550 +1.565 1,249 4,262 +114 Hover/Click
Nov24 240404 255.300 256.500 255.000 256.230 +1.330 593 2,647 +87 Hover/Click
Jan25 240404 251.800 252.735 251.250 252.550 +1.220 287 1,837 +81 Hover/Click
Total Volume and Open Interest 18,714 52,050 +277  
Lean Hogs(CME) Weekly Monthly
Apr24 240404 87.800 88.400 87.680 88.350 +0.370 8,528 19,649 -1,434 Hover/Click
May24 240404 94.780 95.480 94.280 95.080 +0.080 463 6,245 +171  
Jun24 240404 104.750 105.400 103.950 105.000 +0.250 24,354 102,172 +2,648 Hover/Click
Jul24 240404 106.880 107.430 106.180 107.250 +0.320 7,400 37,013 +1,297 Hover/Click
Aug24 240404 105.450 106.100 105.100 106.050 +0.350 7,721 39,998 +928 Hover/Click
Oct24 240404 88.350 88.800 88.000 88.780 +0.200 5,770 46,100 +519 Hover/Click
Dec24 240404 78.800 79.400 78.480 79.330 +0.280 4,897 32,648 +1,876 Hover/Click
Feb25 240404 81.380 81.980 81.100 81.900 +0.320 1,453 6,367 +59 Hover/Click
Total Volume and Open Interest 61,242 293,677 +6,485  
Class III Milk(CME) Weekly Monthly
Apr24 240404 15.44 15.56 15.40 15.48 +0.06 799 5,030 +114 Hover/Click
May24 240404 15.71 16.14 15.68 15.91 +0.27 1,108 7,205 +432 Hover/Click
Jun24 240404 16.48 16.69 16.40 16.51 +0.19 454 3,335 +193 Hover/Click
Jul24 240404 17.20 17.29 17.05 17.21 +0.13 282 1,565 +102 Hover/Click
Aug24 240404 17.98 18.04 17.82 17.90 +0.05 100 1,331 -7 Hover/Click
Sep24 240404 18.21 18.26 18.18 18.20 unch 71 1,186 +16 Hover/Click
Oct24 240404 18.30 18.30 18.30 18.30 unch 59 1,035 +28 Hover/Click
Nov24 240404 18.20 18.21 18.20 18.20 unch 68 1,070 +15 Hover/Click
Dec24 240404 17.90 17.90 17.90 17.90 +0.03 27 951 +9 Hover/Click
Jan25 240404 17.85 17.85 17.85 17.85 unch 1 415 +1 Hover/Click
Feb25 240404 17.90 17.90 17.90 17.90 unch 1 337 +1 Hover/Click
Mar25 240404 17.50 17.90 17.50 17.90 unch 1 351 +1 Hover/Click
Apr25 240404 17.95 17.95 17.95 17.95 unch 1 225 +1 Hover/Click
Total Volume and Open Interest 2,974 24,369 +908  
Cocoa(ICE) Weekly Monthly
May24 240404 9389 9644 9150 9462 -62 23,087 46,110 -4,653 Hover/Click
Jul24 240404 8950 9192 8702 9028 -22 14,786 44,395 +1,576 Hover/Click
Sep24 240404 8260 8539 8009 8374 +22 5,587 30,896 +414 Hover/Click
Dec24 240404 7291 7534 6957 7384 -51 3,806 33,579 -221 Hover/Click
Mar25 240404 6678 6873 6238 6713 -96 1,796 15,501 -109 Hover/Click
May25 240404 6325 6497 5917 6348 -97 680 5,835 +149 Hover/Click
Jul25 240404 5880 6175 5728 6094 -63 315 4,491 +156 Hover/Click
Total Volume and Open Interest 50,088 181,370 -2,702  
Coffee "C"(ICE) Weekly Monthly
May24 240404 206.30 207.95 202.50 206.75 +3.15 40,344 83,245 -2,532 Hover/Click
Jul24 240404 205.45 206.90 201.60 205.80 +3.00 36,828 89,722 +5,561 Hover/Click
Sep24 240404 204.00 205.80 200.85 205.00 +2.90 11,631 37,690 +2,359 Hover/Click
Dec24 240404 202.35 204.60 200.15 204.15 +2.90 9,389 26,010 +1,060 Hover/Click
Mar25 240404 201.75 204.55 200.35 204.10 +2.95 3,763 9,093 -165 Hover/Click
May25 240404 201.00 203.95 200.75 203.80 +2.95 1,603 4,079 -294 Hover/Click
Total Volume and Open Interest 105,032 254,106 +6,365  
Orange Juice(ICE) Weekly Monthly
May24 240404 373.55 373.55 366.50 370.30 -1.60 542 5,248 -130 Hover/Click
Jul24 240404 368.40 368.40 362.15 365.10 -1.75 213 1,913 +75 Hover/Click
Sep24 240404 361.55 361.85 361.10 361.10 -2.05 6 683 +3 Hover/Click
Nov24 240404 355.60 355.60 355.60 355.60 -2.05 0 100 +0 Hover/Click
Jan25 240404 349.10 349.10 349.10 349.10 -2.05 0 44 +0 Hover/Click
Mar25 240404 343.50 343.50 343.50 343.50 -2.05 0 3 +0 Hover/Click
Total Volume and Open Interest 761 7,992 -52  
Sugar #11(ICE) Weekly Monthly
May24 240404 22.29 22.47 22.12 22.36 +0.14 58,653 250,144 -5,207 Hover/Click
Jul24 240404 21.88 22.06 21.76 21.98 +0.14 33,534 213,585 +3,800 Hover/Click
Oct24 240404 21.81 21.96 21.70 21.91 +0.15 16,604 152,592 +131 Hover/Click
Mar25 240404 21.89 22.03 21.81 22.01 +0.16 8,963 100,245 +372 Hover/Click
May25 240404 20.96 21.08 20.88 21.06 +0.15 3,031 50,059 +453 Hover/Click
Jul25 240404 20.38 20.45 20.29 20.45 +0.13 2,506 28,053 +25 Hover/Click
Oct25 240404 20.19 20.23 20.10 20.23 +0.10 1,828 26,191 +234 Hover/Click
Mar26 240404 20.15 20.23 20.11 20.23 +0.09 734 12,016 -56 Hover/Click
May26 240404 19.44 19.51 19.43 19.51 +0.08 237 4,348 -100 Hover/Click
Total Volume and Open Interest 126,723 845,158 -373  
London Cocoa(LCE) Weekly Monthly
May24 240404 7894 7905 7584 7737 -130 10,326 44,480 -2,055 Hover/Click
Jul24 240404 7475 7485 7203 7380 -59 11,828 47,127 +524 Hover/Click
Sep24 240404 6911 6911 6578 6816 -15 6,095 45,058 -248 Hover/Click
Dec24 240404 6110 6115 5657 6000 -75 4,046 45,757 -154 Hover/Click
Mar25 240404 5575 5576 5065 5471 -98 6,197 44,897 -784 Hover/Click
May25 240404 5280 5289 4839 5184 -91 2,269 11,707 +537 Hover/Click
Jul25 240404 5019 5019 4631 4944 -50 610 7,038 +27 Hover/Click
Total Volume and Open Interest 41,612 251,883 -2,128  
London Sugar(LCE) Weekly Monthly
May24 240404 650.40 653.20 642.00 650.70 +3.00 7,523 23,425 -1,501 Hover/Click
Aug24 240404 623.70 626.70 618.70 625.00 +2.10 6,931 29,393 +2,256 Hover/Click
Oct24 240404 609.90 612.40 605.30 610.80 +2.20 2,346 11,997 +860 Hover/Click
Dec24 240404 595.90 600.20 593.60 599.20 +2.90 801 7,008 +119 Hover/Click
Mar25 240404 585.90 590.60 584.50 590.30 +3.00 416 7,355 -43 Hover/Click
Total Volume and Open Interest 18,168 82,821 +1,708  
Cotton(ICE) Weekly Monthly
May24 240404 88.90 89.25 87.10 87.14 -1.84 29,024 101,507 -5,999 Hover/Click
Jul24 240404 90.15 90.42 88.55 88.57 -1.61 18,154 84,380 +1,760 Hover/Click
Oct24 240404 85.30 85.30 84.25 84.28 -1.47 24 172 +11 Hover/Click
Dec24 240404 84.00 84.20 83.35 83.52 -0.58 6,265 83,400 -77 Hover/Click
Mar25 240404 84.89 85.02 84.32 84.51 -0.48 618 7,224 +131 Hover/Click
May25 240404 85.16 85.16 84.82 85.07 -0.37 120 1,590 +10 Hover/Click
Total Volume and Open Interest 54,415 280,751 -4,088  
Crude Oil(NYM) Weekly Monthly
May24 240404 85.66 87.22 84.64 86.59 +1.16 322,549 314,772 -11,515 Hover/Click
Jun24 240404 84.82 86.41 83.94 85.81 +1.20 190,898 262,831 +12,250 Hover/Click
Jul24 240404 83.94 85.53 83.21 84.96 +1.19 90,948 161,664 -1,387 Hover/Click
Aug24 240404 83.01 84.56 82.40 84.03 +1.15 42,960 75,707 +607 Hover/Click
Sep24 240404 82.08 83.56 81.51 83.07 +1.10 57,145 108,280 +1,722 Hover/Click
Oct24 240404 81.20 82.57 80.65 82.12 +1.05 16,685 62,749 +1,004 Hover/Click
Nov24 240404 80.32 81.65 79.83 81.22 +1.00 9,055 44,960 +1,270 Hover/Click
Dec24 240404 79.48 80.80 79.05 80.40 +0.98 77,107 181,085 -2,610 Hover/Click
Jan25 240404 78.70 79.94 78.37 79.61 +0.94 5,962 41,745 +1,366 Hover/Click
Feb25 240404 78.20 79.03 77.71 78.86 +0.90 2,050 32,210 +91 Hover/Click
Mar25 240404 77.44 78.46 77.04 78.17 +0.85 10,301 39,368 +668 Hover/Click
Apr25 240404 76.87 77.55 76.60 77.54 +0.81 1,775 23,821 +20 Hover/Click
May25 240404 76.06 76.97 76.06 76.97 +0.76 1,356 17,323 +413 Hover/Click
Jun25 240404 75.79 76.73 75.42 76.46 +0.73 20,192 96,398 -1,073 Hover/Click
Jul25 240404 75.10 75.92 75.10 75.92 +0.69 944 18,270 +427 Hover/Click
Aug25 240404 74.62 75.41 74.62 75.41 +0.66 283 13,578 +121 Hover/Click
Total Volume and Open Interest 900,161 1,763,209 +5,524  
e-miNY Crude Oil(NYM)
May24 240404 85.600 87.200 84.650 86.600 +1.175 8,407 2,322 +147  
Jun24 240404 84.775 86.400 83.975 85.800 +1.200 967 221 +2  
Jul24 240404 83.725 85.550 83.325 84.950 +1.175 24 82 +13  
Aug24 240404 83.125 84.525 82.575 84.025 +1.150 0 63 +0  
Sep24 240404 83.075 83.525 81.700 83.075 +1.100 0 74 +0  
Oct24 240404 82.125 82.550 80.850 82.125 +1.050 1 10 +0  
Nov24 240404 80.325 81.625 80.025 81.225 +1.000 0 4 +0  
Dec24 240404 79.400 80.775 79.225 80.400 +0.975 11 160 +6  
Jan25 240404 79.600 79.600 79.600 79.600 +0.925 0 3 +0  
Feb25 240404 78.850 78.850 78.850 78.850 +0.900        
Total Volume and Open Interest 9,411 2,978 +168  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240404 273.87 276.32 269.33 274.13 +0.89 60,033 85,915 -2,362 Hover/Click
Jun24 240404 272.60 275.35 268.81 273.43 +1.10 52,336 61,908 +2,748 Hover/Click
Jul24 240404 271.86 274.78 268.63 273.03 +1.22 23,084 30,203 +48 Hover/Click
Aug24 240404 271.36 274.30 268.38 272.65 +1.26 14,511 25,747 +1,579 Hover/Click
Sep24 240404 271.47 274.12 268.50 272.60 +1.21 11,665 24,805 +623 Hover/Click
Oct24 240404 271.38 273.81 268.46 272.38 +1.09 6,717 14,736 -935 Hover/Click
Nov24 240404 270.25 272.92 267.80 271.63 +1.05 6,021 16,343 +874 Hover/Click
Dec24 240404 269.40 271.53 266.52 270.27 +1.03 17,604 29,102 +809 Hover/Click
Jan25 240404 268.71 270.31 265.50 269.15 +1.05 2,310 7,640 +484 Hover/Click
Feb25 240404 264.80 268.33 263.76 267.28 +1.04 1,202 3,305 +165 Hover/Click
Mar25 240404 262.61 265.62 261.15 264.69 +0.98 1,622 3,520 +213 Hover/Click
Apr25 240404 259.48 261.72 258.88 261.62 +0.91 710 3,793 -17 Hover/Click
May25 240404 258.00 259.42 258.00 259.42 +0.81 176 1,064 +16 Hover/Click
Jun25 240404 255.58 257.99 254.18 257.46 +0.74 487 4,200 +143 Hover/Click
Total Volume and Open Interest 199,150 322,159 +4,572  
RBOB Gasoline(NYM) Weekly Monthly
May24 240404 276.34 280.62 273.93 279.42 +3.33 76,353 139,222 +348 Hover/Click
Jun24 240404 274.20 277.98 271.47 276.78 +3.34 68,332 75,599 +455 Hover/Click
Jul24 240404 269.62 274.14 267.88 272.98 +3.34 30,763 59,872 +875 Hover/Click
Aug24 240404 264.98 268.90 262.82 267.75 +3.23 13,997 26,445 +1,203 Hover/Click
Sep24 240404 258.10 262.12 256.17 260.99 +3.18 10,620 33,838 +1,470 Hover/Click
Oct24 240404 236.53 240.37 234.86 239.35 +2.83 5,229 18,818 +177 Hover/Click
Nov24 240404 229.15 233.15 227.96 232.23 +2.95 3,430 13,665 +237 Hover/Click
Dec24 240404 224.70 228.09 222.88 227.22 +3.01 6,172 22,481 +56 Hover/Click
Jan25 240404 221.10 225.09 220.36 224.35 +2.90 850 7,619 +78 Hover/Click
Feb25 240404 220.86 223.95 220.68 223.95 +2.81 293 1,832 +77 Hover/Click
Total Volume and Open Interest 217,226 411,855 +5,342  
e-miNY RBOB Gasoline(NYM)
May24 240404 279.42 279.42 279.42 279.42 +3.33 1 1 +0  
Jun24 240404 276.78 276.78 276.78 276.78 +3.34        
Jul24 240404 272.98 272.98 272.98 272.98 +3.34        
Aug24 240404 267.75 267.75 267.75 267.75 +3.23        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240404 1.844 1.853 1.769 1.774 -0.067 133,034 395,415 -8,792 Hover/Click
Jun24 240404 2.068 2.074 1.992 1.997 -0.070 56,649 121,478 +5,861 Hover/Click
Jul24 240404 2.383 2.394 2.320 2.324 -0.062 44,334 173,627 +1,251 Hover/Click
Aug24 240404 2.491 2.497 2.425 2.430 -0.064 20,396 63,271 +234 Hover/Click
Sep24 240404 2.482 2.491 2.420 2.428 -0.059 23,008 138,291 +2,097 Hover/Click
Oct24 240404 2.571 2.576 2.505 2.515 -0.058 17,689 106,597 -981 Hover/Click
Nov24 240404 2.964 2.965 2.889 2.896 -0.067 7,428 53,216 -513 Hover/Click
Dec24 240404 3.473 3.474 3.401 3.411 -0.060 6,422 63,578 +1,256 Hover/Click
Jan25 240404 3.748 3.749 3.680 3.690 -0.055 8,120 76,979 -866 Hover/Click
Feb25 240404 3.573 3.580 3.514 3.523 -0.051 3,014 34,822 +76 Hover/Click
Mar25 240404 3.217 3.221 3.162 3.169 -0.049 6,011 79,112 +253 Hover/Click
Apr25 240404 2.995 3.007 2.952 2.957 -0.044 9,901 64,945 -1,595 Hover/Click
May25 240404 3.060 3.074 3.018 3.022 -0.044 4,769 25,252 +406 Hover/Click
Jun25 240404 3.226 3.249 3.195 3.197 -0.031 1,573 9,993 +277 Hover/Click
Jul25 240404 3.398 3.426 3.372 3.376 -0.023 993 18,769 +22 Hover/Click
Aug25 240404 3.445 3.466 3.415 3.417 -0.028 494 8,322 +97 Hover/Click
Total Volume and Open Interest 354,072 1,589,343 -728  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240404 89.48 91.30 88.72 90.65 +1.30 367,368 582,389 -13,825 Hover/Click
Jul24 240404 88.54 90.27 87.88 89.66 +1.24 224,223 357,860 +12,953 Hover/Click
Aug24 240404 87.64 89.26 87.04 88.71 +1.18 112,946 174,865 -647 Hover/Click
Sep24 240404 86.77 88.30 86.23 87.78 +1.12 93,621 160,653 +133 Hover/Click
Oct24 240404 85.90 87.36 85.42 86.90 +1.08 64,745 105,844 -2,439 Hover/Click
Nov24 240404 85.02 86.53 84.66 86.06 +1.03 33,745 71,152 +2,292 Hover/Click
Dec24 240404 84.37 85.73 83.92 85.27 +1.00 107,765 247,938 -3,948 Hover/Click
Jan25 240404 83.61 84.93 83.21 84.51 +0.97 14,318 50,796 +2,685 Hover/Click
Feb25 240404 82.88 84.19 82.58 83.80 +0.93 9,211 48,877 -458 Hover/Click
Mar25 240404 82.26 83.51 81.94 83.14 +0.89 12,285 40,364 +1,391 Hover/Click
Apr25 240404 81.92 82.89 81.41 82.53 +0.84 2,660 25,199 -255 Hover/Click
May25 240404 81.24 82.26 80.89 81.96 +0.79 2,404 26,083 -161 Hover/Click
Jun25 240404 80.71 81.77 80.38 81.44 +0.75 18,220 81,383 -514 Hover/Click
Jul25 240404 80.94 80.94 80.94 80.94 +0.71 686 12,511 +208 Hover/Click
Total Volume and Open Interest 1,110,457 2,260,112 -2,235  
Gas Oil(ICE) Weekly Monthly
Apr24 240404 857.00 866.25 846.25 851.50 -11.00 43,545 82,295 -6,379 Hover/Click
May24 240404 845.75 854.50 834.50 840.00 -11.50 108,143 191,216 +4,774 Hover/Click
Jun24 240404 837.50 846.00 827.00 832.25 -10.00 87,196 122,479 +1,351 Hover/Click
Jul24 240404 832.25 840.00 822.00 827.25 -9.00 31,394 71,977 +933 Hover/Click
Aug24 240404 828.75 836.00 819.00 823.75 -8.25 18,622 52,694 +1,771 Hover/Click
Sep24 240404 826.00 833.50 817.00 821.50 -7.00 26,063 64,293 -209 Hover/Click
Oct24 240404 823.75 831.00 815.50 819.75 -6.50 11,244 39,655 -118 Hover/Click
Nov24 240404 817.50 824.00 809.75 813.00 -5.75 4,991 27,212 +178 Hover/Click
Dec24 240404 807.75 814.25 799.50 803.50 -5.25 30,939 82,537 -285 Hover/Click
Jan25 240404 800.25 807.50 794.50 798.25 -5.00 3,775 21,507 +612 Hover/Click
Total Volume and Open Interest 379,444 837,672 +4,582  
WTI Crude Oil(ICE) Weekly Monthly
May24 240404 85.61 87.22 84.67 86.59 +1.16 36,430 74,623 -2,291 Hover/Click
Jun24 240404 84.78 86.42 83.96 85.81 +1.20 80,021 107,380 +5,847 Hover/Click
Jul24 240404 83.99 85.45 83.28 84.96 +1.19 76,850 48,875 +415 Hover/Click
Aug24 240404 83.08 84.49 82.52 84.03 +1.15 53,861 28,711 +506 Hover/Click
Sep24 240404 82.16 83.43 81.68 83.07 +1.10 36,599 46,139 +343 Hover/Click
Oct24 240404 81.14 82.19 80.82 82.12 +1.05 14,020 13,900 +329 Hover/Click
Nov24 240404 80.20 81.22 79.99 81.22 +1.00 4,329 14,177 +19 Hover/Click
Dec24 240404 79.51 80.68 79.21 80.40 +0.98 13,646 92,530 +716 Hover/Click
Jan25 240404 79.61 79.61 79.61 79.61 +0.94 562 9,382 -48 Hover/Click
Feb25 240404 78.78 78.86 78.78 78.86 +0.90 135 4,332 -6 Hover/Click
Mar25 240404 78.17 78.17 78.17 78.17 +0.85 814 5,964 -67 Hover/Click
Apr25 240404 77.54 77.54 77.54 77.54 +0.81 124 3,216 +32 Hover/Click
May25 240404 76.97 76.97 76.97 76.97 +0.76 19 3,247 +0 Hover/Click
Jun25 240404 76.10 76.62 76.10 76.46 +0.72 2,255 20,430 +271 Hover/Click
Jul25 240404 75.92 75.92 75.92 75.92 +0.69 36 4,103 +5 Hover/Click
Aug25 240404 75.41 75.41 75.41 75.41 +0.66 0 3,447 +0 Hover/Click
Total Volume and Open Interest 325,708 575,034 +6,868  
US Dollar Index(ICE) Weekly Monthly
Jun24 240404 103.980 104.030 103.680 103.890 -0.107 13,461 37,122 -548 Hover/Click
Sep24 240404 103.630 103.645 103.355 103.515 -0.113 29 446 -14 Hover/Click
Dec24 240404 103.165 103.165 103.165 103.165 -0.112       Hover/Click
Total Volume and Open Interest 13,490 37,568 -562  
Australian Dollar(CME) Weekly Monthly
Jun24 240404 65.77 66.33 65.77 66.14 +0.32 97,496 218,837 -3,699 Hover/Click
Sep24 240404 65.95 66.47 65.94 66.28 +0.32 242 627 +174 Hover/Click
Dec24 240404 66.41 66.52 66.07 66.41 +0.33 0 649 +0 Hover/Click
Total Volume and Open Interest 98,367 221,393 -3,501  
British Pound(CME) Weekly Monthly
Jun24 240404 126.58 126.88 126.40 126.55 -0.04 89,198 209,035 -3,585 Hover/Click
Sep24 240404 126.65 126.96 126.48 126.63 -0.04 50 3,077 +19 Hover/Click
Dec24 240404 126.70 126.89 126.68 126.70 -0.06 0 1,083 +0 Hover/Click
Total Volume and Open Interest 89,727 215,647 -3,529  
Canadian Dollar(CME) Weekly Monthly
Jun24 240404 74.01 74.28 73.84 73.94 -0.05 80,565 187,942 -3,383 Hover/Click
Sep24 240404 74.12 74.37 73.93 74.03 -0.06 77 3,484 +11 Hover/Click
Dec24 240404 74.35 74.46 74.10 74.14 -0.05 52 1,405 +28 Hover/Click
Mar25 240404 74.24 74.58 74.15 74.24 -0.06 1 175 +1 Hover/Click
Total Volume and Open Interest 81,054 193,789 -3,382  
Japanese Yen(CME) Weekly Monthly
Jun24 240404 66.68 66.90 66.61 66.86 +0.16 129,823 313,679 +2,802 Hover/Click
Sep24 240404 67.58 67.77 67.50 67.74 +0.16 169 1,409 +40 Hover/Click
Dec24 240404 68.42 68.60 68.37 68.60 +0.16 7 532 +1 Hover/Click
Total Volume and Open Interest 130,744 319,658 +2,849  
Swiss Franc(CME) Weekly Monthly
Jun24 240404 111.68 111.89 111.08 111.63 unch 25,463 88,361 +1,818 Hover/Click
Sep24 240404 112.76 113.00 112.23 112.76 unch 3 394 -1 Hover/Click
Dec24 240404 113.92 114.10 113.37 113.92 +0.02 2 90 +1 Hover/Click
Total Volume and Open Interest 25,469 88,926 +1,818  
EuroFX(CME) Weekly Monthly
Jun24 240404 108.68 109.09 108.64 108.82 +0.14 200,069 664,804 -9,262 Hover/Click
Sep24 240404 109.12 109.52 109.07 109.25 +0.13 622 2,979 +76 Hover/Click
Dec24 240404 109.59 109.95 109.59 109.72 +0.13 91 2,212 -22 Hover/Click
Total Volume and Open Interest 201,816 673,661 -9,107  
Mexican Peso(CME) Weekly Monthly
Jun24 240404 597.38 599.38 595.13 597.25 -0.38 51,001 314,701 +355 Hover/Click
Sep24 240404 588.88 590.88 587.13 588.88 -0.38 0 1 +0 Hover/Click
Total Volume and Open Interest 51,001 314,872 +355  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240404 60.1100 60.4700 60.0800 60.3600 +0.2600 31,654 58,813 -2,901 Hover/Click
Sep24 240404 60.3600 60.4400 60.3600 60.3600 +0.2600 0 18 +0 Hover/Click
Total Volume and Open Interest 31,654 58,831 -2,901  
Brazilian Real(CME) Weekly Monthly
May24 240404 197.95 199.20 197.15 197.80 -0.15 15,536 54,098 +2,101  
Jun24 240404 197.55 198.70 196.80 197.40 -0.10 153 125 +62 Hover/Click
Jul24 240404 196.85 196.85 196.85 196.85 -0.10        
Aug24 240404 196.20 196.20 196.20 196.20 -0.15        
Total Volume and Open Interest 15,689 54,223 +2,163  
Bitcoin RR(CME) Weekly Monthly
Apr24 240404 66250 69910 65425 68840 +2535 6,321 17,245 -306 Hover/Click
May24 240404 67275 70685 66255 69625 +2550 986 10,033 +56 Hover/Click
Jun24 240404 67505 71355 66930 70365 +2620 123 2,103 +19 Hover/Click
Jul24 240404 71020 71970 67535 71020 +2680 19 73 +14 Hover/Click
Aug24 240404 69410 72580 68305 71670 +2675 1 7 +0 Hover/Click
Total Volume and Open Interest 7,450 29,528 -217  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240404 117~300 118~170 117~120 118~130 +0~200 539,863 1,528,370 +2,259 Hover/Click
Sep24 240404 117~290 118~170 117~150 118~140 +0~200 114 310 +14 Hover/Click
Dec24 240404 118~140 118~140 118~140 118~140 +0~200 2 15 +2 Hover/Click
Total Volume and Open Interest 539,979 1,528,695 +2,275  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240404 109~285 110~060 109~200 110~040 +0~105 2,333,649 4,343,753 -40,314 Hover/Click
Sep24 240404 110~045 110~170 110~000 110~155 +0~110 92 686 +58 Hover/Click
Dec24 240404 110~300 110~300 110~300 110~300 +0~110       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240404 106~172 106~226 106~120 106~214 +0~060 1,401,259 6,075,907 -12,908 Hover/Click
Sep24 240404 107~030 107~030 106~276 107~030 +0~062 1 1 +0 Hover/Click
Dec24 240404 107~180 107~180 107~180 107~180 +0~062       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240404 102~045 102~066 102~025 102~062 +0~022 749,552 3,812,929 +10,715 Hover/Click
Sep24 240404 102~160 102~180 102~160 102~180 +0~020 3 16 +2 Hover/Click
Dec24 240404 102~305 102~305 102~305 102~305 +0~020       Hover/Click
Total Volume and Open Interest 749,555 3,812,945 +10,717  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240404 95.040 95.070 95.035 95.055 +0.020 91,684 285,369 -1,390  
Sep24 240404 95.295 95.335 95.290 95.320 +0.035 76,505 228,460 +4,495  
Dec24 240404 95.560 95.615 95.555 95.590 +0.040 64,383 306,589 +2,624  
Mar25 240404 95.795 95.855 95.790 95.825 +0.040 53,186 192,693 -2,395  
Jun25 240404 95.980 96.050 95.980 96.015 +0.045 46,608 169,683 +3,722  
Sep25 240404 96.130 96.195 96.125 96.165 +0.050 35,209 120,860 +3,016  
Dec25 240404 96.240 96.310 96.240 96.275 +0.050 40,677 168,379 +2,367  
Mar26 240404 96.325 96.390 96.320 96.355 +0.055 18,301 105,723 -432  
Jun26 240404 96.370 96.445 96.370 96.410 +0.055 12,514 73,484 +1,101  
Sep26 240404 96.415 96.485 96.410 96.450 +0.055 11,056 53,045 -465  
Dec26 240404 96.445 96.510 96.440 96.475 +0.050 11,203 61,447 -510  
Mar27 240404 96.465 96.535 96.460 96.495 +0.050 11,599 43,569 -53  
Jun27 240404 96.480 96.545 96.475 96.510 +0.050 8,328 36,898 +904  
Sep27 240404 96.490 96.550 96.480 96.515 +0.050 6,312 26,478 -1,433  
Dec27 240404 96.485 96.545 96.480 96.510 +0.050 10,194 27,808 +2,894  
Mar28 240404 96.475 96.540 96.475 96.500 +0.050 2,450 12,712 -586  
Jun28 240404 96.470 96.530 96.460 96.490 +0.050 2,792 5,794 -808  
Sep28 240404 96.455 96.520 96.445 96.480 +0.055 1,251 3,654 +30  
Total Volume and Open Interest 518,171 2,144,329 +14,912  
Ultra T-Bond(CBOT)
Jun24 240404 125~14 126~13 124~24 126~04 +0~26 394,480 1,595,683 +6,065  
Sep24 240404 126~00 126~14 125~08 126~14 -0~02 0 13 +0  
Dec24 240404 127~20 127~20 127~20 127~20 -0~02        
Total Volume and Open Interest 394,480 1,595,696 +6,065  
Ultra 10-Yr T-Note(CBOT)
Jun24 240404 113~085 113~205 112~300 113~180 +0~125 576,560 2,030,767 -15,836  
Sep24 240404 113~290 113~290 113~290 113~290 +0~125        
Dec24 240404 114~080 114~080 114~080 114~080 +0~125        
Total Volume and Open Interest 576,560 2,030,767 -15,836  
30 Day Federal Funds(CBOT)
Apr24 240404 94.670 94.675 94.670 94.675 +0.005 6,045 460,799 +79  
May24 240404 94.685 94.720 94.685 94.705 +0.020 53,814 527,545 -12,014  
Jun24 240404 94.775 94.815 94.770 94.800 +0.030 27,851 95,202 -2,887  
Jul24 240404 94.835 94.880 94.830 94.860 +0.030 127,758 284,720 +13,711  
Aug24 240404 94.935 94.985 94.930 94.965 +0.040 88,999 173,968 +15,419  
Sep24 240404 95.005 95.060 94.995 95.040 +0.045 5,486 32,808 +129  
Total Volume and Open Interest 376,079 1,783,329 +18,534  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240404 145.47 145.54 145.28 145.40 -0.08 1,972 12,854 +172 Hover/Click
Sep24 240404 145.40 145.40 145.40 145.40 -0.08       Hover/Click
Dec24 240404 145.40 145.40 145.40 145.40 -0.08       Hover/Click
Total Volume and Open Interest 1,972 12,854 +172  
Euro-Buxl(EUREX)
Jun24 240404 133.20 134.48 132.52 133.86 +1.48 124,666 235,676 +303  
Sep24 240404 135.16 135.16 135.16 135.16 +1.48 0 2 -1  
Dec24 240404 135.18 135.18 135.18 135.18 +1.42        
Total Volume and Open Interest 124,666 235,678 +302  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240404 132.60 133.10 132.30 132.74 +0.52 1,257,809 1,463,481 -14,217 Hover/Click
Sep24 240404 133.20 133.70 133.20 133.50 +0.55 6 122 -18 Hover/Click
Dec24 240404 133.04 133.04 133.04 133.04 +0.53       Hover/Click
Total Volume and Open Interest 1,257,815 1,463,603 -14,235  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240404 118.05 118.22 117.82 118.00 +0.19 784,811 1,327,908 -24,649 Hover/Click
Sep24 240404 117.45 117.45 117.45 117.45 +0.19 0 2 -1 Hover/Click
Dec24 240404 119.32 119.32 119.32 119.32 +0.21       Hover/Click
Total Volume and Open Interest 784,811 1,327,910 -24,650  
Euro-Schatz(EUREX)
Jun24 240404 105.71 105.75 105.64 105.66 +0.01 654,419 2,286,713 -110,191  
Sep24 240404 106.07 106.07 106.07 106.07 -0.00        
Dec24 240404 105.63 105.63 105.63 105.63 -0.01        
Total Volume and Open Interest 654,419 2,286,713 -110,191  
3-Mth Euribor(EUREX)
Jun24 240404 96.355 96.360 96.355 96.360 +0.005 3,403 3,333 +371  
Sep24 240404 96.690 96.690 96.655 96.670 +0.005 33,324 4,671 +455  
Dec24 240404 96.960 96.960 96.950 96.950 +0.005 38,317 3,292 +476  
Total Volume and Open Interest 115,950 38,321 +6,165  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240404 98~26 99~12 98~20 99~02 +0~20 274,271 624,687 -8,595 Hover/Click
Sep24 240404 99~04 99~04 99~04 99~04 +0~20 0 319 +0 Hover/Click
Total Volume and Open Interest 274,271 625,006 -8,595  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240404 96.360 96.380 96.350 96.360 +0.005 229,784 700,391 +2,852  
Sep24 240404 96.680 96.700 96.660 96.670 +0.010 252,932 449,341 +11,824  
Dec24 240404 96.970 96.985 96.940 96.950 +0.010 188,721 473,295 +709  
Total Volume and Open Interest 1,482,037 4,173,376 +50,316  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240404 95.70 95.71 95.69 95.71 unch 32,305 297,883 -236  
Sep24 240404 95.80 95.82 95.77 95.80 -0.01 29,442 255,215 +5,473  
Dec24 240404 95.93 95.95 95.89 95.92 -0.01 47,281 229,905 +5,886  
Mar25 240404 96.04 96.07 96.00 96.03 -0.02 30,346 127,729 -1,652  
Jun25 240404 96.15 96.17 96.10 96.13 -0.02 15,232 113,661 +2,848  
Sep25 240404 96.23 96.25 96.18 96.20 -0.03 13,946 93,633 +2,829  
Dec25 240404 96.30 96.31 96.24 96.27 -0.03 9,597 87,610 +2,664  
Mar26 240404 96.32 96.34 96.27 96.29 -0.03 6,962 40,103 +3,229  
Jun26 240404 96.30 96.30 96.29 96.29 -0.04 25 4,327 +25  
Sep26 240404 96.26 96.26 96.26 96.26 -0.03 0 839 +0  
Total Volume and Open Interest 185,136 1,251,354 +21,066  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240404 95.85 95.88 95.79 95.82 -0.04 211,171 1,083,484 +23,501  
Sep24 240404 95.82 95.82 95.82 95.82 -0.04        
Total Volume and Open Interest 211,171 1,083,484 +23,501  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240404 96.32 96.34 96.26 96.29 -0.03 235,720 796,723 +4,405  
Sep24 240404 96.29 96.29 96.29 96.29 -0.03        
Total Volume and Open Interest 235,720 796,723 +4,405  
Gold(CMX) Weekly Monthly
Apr24 240404 2301.7 2302.9 2280.0 2288.8 -5.6 285 2,558 -954 Hover/Click
Jun24 240404 2321.0 2325.3 2298.7 2308.5 -6.5 254,574 424,408 -439 Hover/Click
Aug24 240404 2341.3 2345.9 2320.0 2329.4 -6.5 6,512 39,082 +777 Hover/Click
Oct24 240404 2363.0 2365.2 2341.0 2350.2 -6.4 1,525 8,933 +68 Hover/Click
Dec24 240404 2383.0 2387.7 2362.8 2371.0 -6.5 2,617 16,914 -14 Hover/Click
Feb25 240404 2401.7 2407.7 2385.0 2391.4 -6.5 306 1,921 -54 Hover/Click
Apr25 240404 2405.4 2409.4 2405.4 2409.4 -6.3 92 1,479 +51 Hover/Click
Jun25 240404 2427.9 2427.9 2427.9 2427.9 -6.1 200 1,053 +200 Hover/Click
Aug25 240404 2445.4 2445.4 2445.4 2445.4 -5.8 0 12 +0 Hover/Click
Oct25 240404 2462.4 2462.4 2462.4 2462.4 -5.5 0 23 +0 Hover/Click
Dec25 240404 2479.2 2479.2 2479.2 2479.2 -5.2 9 1,544 +5 Hover/Click
Feb26 240404 2498.3 2498.3 2498.3 2498.3 -5.2       Hover/Click
Total Volume and Open Interest 267,353 499,606 -439  
Silver(CMX) Weekly Monthly
May24 240404 2730.5 2745.5 2678.5 2724.7 +18.7 139,588 120,581 +547 Hover/Click
Jul24 240404 2756.5 2771.0 2705.5 2751.1 +19.0 12,604 31,702 +3,579 Hover/Click
Sep24 240404 2792.5 2792.5 2735.0 2777.6 +19.5 1,873 10,216 +31 Hover/Click
Dec24 240404 2810.0 2828.5 2770.0 2813.4 +20.1 2,115 7,887 +142 Hover/Click
Mar25 240404 2852.0 2852.0 2821.0 2847.4 +20.6 114 470 +48 Hover/Click
May25 240404 2868.0 2868.0 2868.0 2868.0 +20.6 1 11 +0 Hover/Click
Jul25 240404 2888.4 2888.4 2888.4 2888.4 +20.6 0 6 +0 Hover/Click
Total Volume and Open Interest 156,811 171,379 +4,556  
Platinum(NYMEX) Weekly Monthly
Apr24 240404 940.0 943.3 939.8 939.8 +5.8 36 160 +29 Hover/Click
Jul24 240404 953.3 958.2 942.1 952.6 +6.1 30,746 73,313 +857 Hover/Click
Oct24 240404 960.5 968.0 952.1 962.6 +7.5 728 5,729 -57 Hover/Click
Jan25 240404 968.5 976.4 961.4 971.1 +8.3 340 1,096 -15 Hover/Click
Total Volume and Open Interest 31,996 80,885 +786  
Palladium(NYMEX) Weekly Monthly
Jun24 240404 1024.50 1051.50 1013.00 1041.30 +19.60 3,257 19,487 +35 Hover/Click
Sep24 240404 1038.50 1053.00 1026.50 1049.10 +19.80 22 201 +2 Hover/Click
Dec24 240404 1056.30 1056.30 1056.30 1056.30 +19.80 1 7 +1 Hover/Click
Total Volume and Open Interest 3,286 19,708 +43  
Copper(CMX) Weekly Monthly
May24 240404 421.25 425.65 420.10 424.90 +5.50 120,607 164,347 +4,512 Hover/Click
Jul24 240404 424.15 428.50 423.15 427.95 +5.50 25,732 76,051 +1,904 Hover/Click
Sep24 240404 426.45 430.70 425.80 430.35 +5.35 5,644 32,045 +571 Hover/Click
Dec24 240404 429.85 433.45 428.55 433.05 +5.35 3,896 19,719 +591 Hover/Click
Mar25 240404 433.05 435.00 430.60 434.80 +5.40 287 1,721 +140 Hover/Click
Total Volume and Open Interest 158,442 302,130 +8,175  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240404 39501 39759 38876 38916 -566 133,153 93,291 -6 Hover/Click
Sep24 240404 39973 40143 39270 39305 -568 52 225 +7 Hover/Click
Dec24 240404 39313 40085 39313 39313 -566 0 4 +0 Hover/Click
Mar25 240404 39470 40216 39470 39470 -551 0 1 +0 Hover/Click
Total Volume and Open Interest 133,205 93,521 +1  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240404 39494 39760 38876 38916 -566 79,047 16,602 -33 Hover/Click
Sep24 240404 39881 40140 39271 39305 -568 157 258 -13 Hover/Click
Dec24 240404 39820 40087 39313 39313 -566 0 6 +0 Hover/Click
Mar25 240404 39470 40234 39470 39470 -551       Hover/Click
Total Volume and Open Interest 79,204 16,866 -46  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240404 5270.75 5308.50 5192.50 5197.25 -69.25 1,402,981 2,070,743 +956 Hover/Click
Sep24 240404 5327.00 5366.50 5249.00 5254.00 -70.25 1,408 15,052 +171 Hover/Click
Dec24 240404 5389.75 5420.50 5304.00 5307.25 -71.50 36 3,562 +10 Hover/Click
Mar25 240404 5358.00 5453.25 5358.00 5358.00 -74.25 1 252 +0 Hover/Click
Total Volume and Open Interest 1,404,426 2,090,359 +1,137  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240404 5270.00 5308.50 5192.25 5197.25 -69.25 825,357 210,771 +2,610 Hover/Click
Sep24 240404 5325.50 5366.75 5248.25 5254.00 -70.25 1,061 2,374 +104 Hover/Click
Dec24 240404 5385.50 5420.00 5300.00 5307.25 -71.50 43 140 +3 Hover/Click
Mar25 240404 5459.25 5461.50 5358.00 5358.00 -74.25 1 24 +1 Hover/Click
Total Volume and Open Interest 826,462 213,309 +2,718  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240404 18388.50 18568.00 18055.25 18076.75 -296.50 597,987 255,895 -1,949 Hover/Click
Sep24 240404 18614.00 18794.00 18281.25 18300.00 -299.75 445 1,486 +41 Hover/Click
Dec24 240404 18995.50 19001.25 18498.50 18511.75 -298.50 9 147 +0 Hover/Click
Total Volume and Open Interest 598,441 257,531 -1,908  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240404 18389.00 18568.25 18055.00 18076.75 -296.50 1,273,758 69,194 -381 Hover/Click
Sep24 240404 18608.75 18794.25 18279.00 18300.00 -299.75 2,636 2,002 +39 Hover/Click
Dec24 240404 18811.00 19001.00 18492.00 18511.75 -298.50 80 318 +45 Hover/Click
Total Volume and Open Interest 1,276,474 71,543 -297  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240404 3028.00 3055.10 2984.10 2990.50 -35.10 11,426 35,929 -565 Hover/Click
Sep24 240404 3006.00 3006.00 3006.00 3006.00 -37.70       Hover/Click
Dec24 240404 3027.80 3027.80 3027.80 3027.80 -32.90       Hover/Click
Total Volume and Open Interest 11,426 35,929 -565  
Volatility Index(CBOE)
Apr24 240404 14.90 16.35 14.45 15.83 +0.89 92,566 139,186 -8,588  
May24 240404 15.62 16.65 15.30 16.21 +0.57 55,574 99,450 +2,988  
Jun24 240404 16.30 17.05 16.05 16.79 +0.49 13,442 49,052 -466  
Jul24 240404 17.06 17.63 16.85 17.44 +0.39 9,851 27,887 -737  
Total Volume and Open Interest 183,702 361,568 -5,772  
S & P 600(CME)
Jun24 240404 1315.40 1341.10 1313.10 1315.40 -11.90 0 526 +0  
Sep24 240404 1329.40 1329.40 1329.40 1329.40 -11.60        
Total Volume and Open Interest 0 526 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240404 2098.20 2123.70 2068.90 2074.40 -22.40 188,513 473,974 +1,511 Hover/Click
Sep24 240404 2123.30 2145.60 2092.00 2096.00 -23.00 145 329 +55 Hover/Click
Dec24 240404 2112.70 2112.70 2112.70 2112.70 -22.90       Hover/Click
Total Volume and Open Interest 188,658 474,303 +1,566  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240404 2100.20 2123.80 2069.00 2074.40 -22.40 71,862 19,106 -145 Hover/Click
Sep24 240404 2127.20 2145.00 2092.00 2096.00 -23.00 371 284 +6 Hover/Click
Dec24 240404 2112.70 2112.70 2112.70 2112.70 -22.90 0 13 +0 Hover/Click
Total Volume and Open Interest 72,233 19,409 -139  
Nikkei 225(CME)
Jun24 240404 40070 40320 39115 39160 -905 7,224 16,845 -353  
Sep24 240404 40160 40325 39165 39165 -905 1 13 +0  
Total Volume and Open Interest 7,225 16,858 -353  
Nikkei 225(SGX) Weekly Monthly
Jun24 240404 39540 40285 39535 39830 +295 42,941 107,709 +1,292  
Sep24 240404 40000 40000 39780 39780 +295 0 172 +0  
Dec24 240404 39565 39565 39565 39565 +295 0 4,733 +0  
Total Volume and Open Interest 42,943 116,693 +1,291  
Nikkei 225 Mini(JPX)
Jun24 240404 39555 40290 39535 39820 +290 822,515 298,176 +11,681  
Sep24 240404 39525 40245 39490 39790 +340 13,262 8,013 +516  
Dec24 240404 39320 40015 39280 39560 +290 1,343 3,995 +180  
Total Volume and Open Interest 884,544 442,345 +8,126  
Nikkei 225(JPX)
Jun24 240404 39550 40290 39540 39820 +290 56,260 208,650 +184  
Sep24 240404 39550 40230 39540 39790 +340 186 5,584 +39  
Dec24 240404 39720 39950 39560 39560 +290 32 41,471 +1  
Total Volume and Open Interest 56,484 276,138 +280  
Nikkei 225(CME) Yen
Jun24 240404 40010 40285 39075 39120 -910 29,039 47,646 +149  
Sep24 240404 39810 40230 39065 39070 -920 4 3 -2  
Dec24 240404 39060 39060 39060 39060 -965        
Total Volume and Open Interest 29,043 47,652 +147  
Nikkei 225(CME) e-Mini Yen
Jun24 240404 39120 39120 39120 39120 -910 0 1 +0  
Sep24 240404 39070 39070 39070 39070 -920        
Dec24 240404 39060 39060 39060 39060 -965        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240404 8169.5 8202.0 8049.5 8162.5 -5.0 51,170 199,210 +11,700  
May24 240404 8095.0 8095.0 7992.5 8092.5 -5.5 1 8 +1  
Jun24 240404 8040.0 8056.0 8038.5 8047.5 -6.0 2 2,454 +33  
Sep24 240404 8121.5 8121.5 8121.5 8121.5 -6.0        
Dec24 240404 8170.5 8170.5 8170.5 8170.5 -3.0 1 14 +0  
Mar25 240404 8228.0 8228.0 8228.0 8228.0 -4.0        
Total Volume and Open Interest 51,174 201,686 +11,734  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240403 16967 17072 16718 16746 -221 116,700 122,435 -107  
May24 240403 16900 16999 16655 16681 -233 2,028 7,571 +956  
Jun24 240403 16865 16911 16598 16623 -227 565 5,555 +218  
Total Volume and Open Interest 119,321 144,153 +1,072  
DAX(EUREX) Weekly Monthly
Jun24 240404 18620.0 18679.0 18423.0 18653.0 +23.0 45,022 73,234 -6,496  
Sep24 240404 18828.0 18844.0 18633.0 18837.0 +23.0 6 22 -3  
Dec24 240404 19004.0 19004.0 19004.0 19004.0 +23.0 2 142 +1  
Total Volume and Open Interest 45,030 73,398 -6,498  
Mini-DAX(EUREX)
Jun24 240404 18621.0 18678.0 18423.0 18653.0 +23.0 46,270 11,691 -707  
Sep24 240404 18772.0 18842.0 18611.0 18837.0 +23.0 6 18 +1  
Dec24 240404 19004.0 19004.0 19004.0 19004.0 +23.0 0 6 +0  
Total Volume and Open Interest 46,276 11,715 -706  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240404 5023 5043 4952 5026 +1 679,084 2,655,713 -54,542  
Sep24 240404 5077 5077 5004 5066 +1 25 5,917 +9  
Dec24 240404 5040 5092 5040 5092 +1 1 25,503 +1  
Total Volume and Open Interest 679,110 2,687,198 -54,532  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240404 11515 11610 11464 11597 +68 24,016 170,419 -3,447  
Sep24 240404 11630 11630 11630 11630 +67 0 60 -2  
Dec24 240404 11663 11663 11663 11663 +66 0 1,201 +0  
Total Volume and Open Interest 24,016 171,688 -3,449  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240404 7951.00 8010.50 7897.50 7992.00 +40.00 92,439 535,378 -5,325  
Sep24 240404 8005.00 8022.00 8005.00 8020.00 +40.00 5 130 +1  
Dec24 240404 8065.00 8065.00 8065.00 8065.00 +40.00 0 165 +0  
Total Volume and Open Interest 92,444 535,673 -5,324  
SPI 200(SFE) Weekly Monthly
Jun24 240404 7827.0 7882.0 7822.0 7866.0 +37.0 56,546 288,014 +4,653  
Sep24 240404 7833.0 7833.0 7833.0 7833.0 +37.0 0 1 +0  
Dec24 240404 7816.0 7816.0 7816.0 7816.0 +37.0 0 44 +0  
Total Volume and Open Interest 56,839 288,542 +4,683  
FTSE MIB(ISE)
Jun24 240404 33880.00 34010.00 33340.00 33868.00 -50.00 13,020 117,708 +3,170  
Sep24 240404 34030.00 34065.00 34018.00 34018.00 -50.00 2 38 +3  
Dec24 240404 33947.00 33947.00 33947.00 33947.00 -50.00        
Total Volume and Open Interest 13,022 117,746 +3,173  
KOSPI 200(KFE)
Jun24 240404 376.25 378.50 376.05 378.25 +5.20 256,422 264,132 -7,160  
Sep24 240404 377.50 380.25 377.50 380.20 +5.30 213 11,049 -2  
Dec24 240404 380.00 381.70 380.00 381.70 +5.20 0 15,269 -5  
Total Volume and Open Interest 256,635 293,682 -7,167  
GSCI(CME) Weekly Monthly
Apr24 240404 600.20 601.95 592.75 600.20 +4.40 4 743 +2  
May24 240404 599.65 600.15 593.40 599.65 +4.60 0 3 +0  
Jun24 240404 602.15 602.15 602.15 602.15 +9.60        
Total Volume and Open Interest 4 746 +2  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!