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 Fri April 05, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240405 1178.00 1190.75 1173.00 1185.00 +5.00 119,935 311,432 -716 Hover/Click
Jul24 240405 1190.25 1202.25 1185.00 1196.75 +4.50 77,082 244,492 +4,139 Hover/Click
Aug24 240405 1190.00 1200.00 1184.25 1194.75 +3.50 6,907 29,327 +950 Hover/Click
Sep24 240405 1176.75 1186.00 1172.00 1181.00 +2.00 6,689 20,415 +717 Hover/Click
Nov24 240405 1181.75 1190.00 1177.00 1184.75 +1.00 25,230 155,388 +2,437 Hover/Click
Jan25 240405 1194.00 1202.25 1189.75 1197.25 +0.75 4,412 19,667 +444 Hover/Click
Mar25 240405 1193.50 1201.00 1191.00 1196.50 -0.75 3,706 29,950 +641 Hover/Click
May25 240405 1199.25 1203.50 1194.75 1199.75 -1.25 815 11,599 +117 Hover/Click
Jul25 240405 1207.25 1209.00 1201.25 1205.00 -1.50 543 4,930 +205 Hover/Click
Aug25 240405 1197.00 1197.00 1197.00 1197.00 -2.00 0 46 +0 Hover/Click
Sep25 240405 1173.75 1173.75 1173.75 1173.75 -3.50 0 81 +0 Hover/Click
Nov25 240405 1166.00 1172.50 1164.75 1166.25 -3.25 170 5,080 +96 Hover/Click
Jan26 240405 1175.00 1175.00 1175.00 1175.00 -3.25 0 14 +0 Hover/Click
Mar26 240405 1173.75 1173.75 1173.75 1173.75 -3.75 0 23 +0 Hover/Click
Total Volume and Open Interest 245,495 832,717 +9,035  
Soybean Meal(CBOT) Weekly Monthly
May24 240405 331.50 335.60 329.60 333.10 -0.40 69,291 190,190 -2,576 Hover/Click
Jul24 240405 335.00 338.70 333.20 336.20 -0.80 37,881 147,760 +3,471 Hover/Click
Aug24 240405 336.50 339.30 334.30 336.60 -1.30 6,142 30,697 +76 Hover/Click
Sep24 240405 337.20 340.30 335.60 337.10 -1.80 3,437 22,596 -232 Hover/Click
Oct24 240405 337.70 340.20 335.90 336.70 -2.30 2,950 14,730 +3 Hover/Click
Dec24 240405 341.80 343.60 339.20 340.00 -2.60 13,465 59,927 +340 Hover/Click
Jan25 240405 343.40 345.10 340.80 341.50 -2.70 1,934 7,660 +171 Hover/Click
Mar25 240405 342.30 344.70 340.50 341.20 -2.80 858 5,532 +129 Hover/Click
May25 240405 345.50 345.50 341.40 342.10 -2.90 1,199 2,677 +814 Hover/Click
Jul25 240405 347.00 347.50 343.80 344.40 -3.00 303 2,002 +114 Hover/Click
Total Volume and Open Interest 137,491 485,431 +2,316  
Soybean Oil(CBOT) Weekly Monthly
May24 240405 48.18 49.15 48.01 48.89 +0.74 82,996 189,043 -5,976 Hover/Click
Jul24 240405 48.68 49.67 48.52 49.39 +0.72 56,068 178,074 +2,231 Hover/Click
Aug24 240405 48.84 49.71 48.60 49.46 +0.71 13,120 44,130 +384 Hover/Click
Sep24 240405 48.75 49.63 48.56 49.41 +0.69 8,037 25,376 +542 Hover/Click
Oct24 240405 48.53 49.42 48.38 49.21 +0.67 5,796 21,556 +522 Hover/Click
Dec24 240405 48.69 49.52 48.47 49.30 +0.67 16,286 102,063 +1,199 Hover/Click
Jan25 240405 48.90 49.60 48.61 49.42 +0.66 1,412 10,453 +311 Hover/Click
Mar25 240405 48.75 49.57 48.61 49.40 +0.66 701 8,197 +96 Hover/Click
May25 240405 49.15 49.61 48.68 49.46 +0.67 172 2,300 -54 Hover/Click
Jul25 240405 49.23 49.64 48.72 49.42 +0.62 461 2,038 +29 Hover/Click
Total Volume and Open Interest 185,524 586,990 -627  
Canola(WCE) Weekly Monthly
May24 240405 633.6 643.6 632.4 643.1 +9.5 24,311 123,871 -2,820 Hover/Click
Jul24 240405 642.1 652.1 641.4 651.5 +9.1 17,043 103,158 +3,889 Hover/Click
Nov24 240405 650.8 660.2 649.6 659.7 +9.4 4,063 53,545 +155 Hover/Click
Jan25 240405 657.2 667.7 656.7 667.0 +9.8 276 4,811 +6 Hover/Click
Mar25 240405 665.1 669.5 665.1 669.5 +10.0 1 460 +0 Hover/Click
May25 240405 664.9 666.6 664.9 666.6 +9.3 1 58 +0 Hover/Click
Total Volume and Open Interest 45,696 285,918 +1,231  
Corn(CBOT) Weekly Monthly
May24 240405 435.00 438.50 432.25 434.25 -1.00 153,811 546,430 -10,827 Hover/Click
Jul24 240405 447.25 451.00 445.00 446.75 -0.75 97,859 413,429 -5,583 Hover/Click
Sep24 240405 457.50 462.00 455.50 457.00 -1.25 42,157 214,631 -553 Hover/Click
Dec24 240405 473.00 476.50 470.75 472.50 -0.75 43,207 325,205 +2,860 Hover/Click
Mar25 240405 485.25 488.50 483.00 485.25 -0.25 8,313 47,924 +50 Hover/Click
May25 240405 492.00 495.00 490.00 492.25 +0.50 1,051 8,782 -165 Hover/Click
Jul25 240405 494.25 498.00 493.25 495.75 +1.00 857 11,060 +87 Hover/Click
Sep25 240405 486.00 489.00 484.75 487.00 +0.75 13 1,770 +9 Hover/Click
Dec25 240405 489.25 492.50 487.75 490.25 +0.75 1,380 22,128 +376 Hover/Click
Mar26 240405 500.00 500.75 497.25 499.25 +0.75 35 489 +27 Hover/Click
Total Volume and Open Interest 348,717 1,593,253 -13,710  
Wheat(CBOT) Weekly Monthly
May24 240405 556.00 574.75 555.00 567.25 +11.00 61,299 179,106 -8,104 Hover/Click
Jul24 240405 572.00 588.75 570.25 581.75 +10.25 47,055 132,588 +5,290 Hover/Click
Sep24 240405 588.75 605.25 588.00 598.50 +9.50 16,301 48,193 +2,445 Hover/Click
Dec24 240405 613.50 628.25 612.50 621.75 +8.25 9,578 47,767 +60 Hover/Click
Mar25 240405 632.25 645.50 631.75 639.00 +7.00 1,847 8,138 +194 Hover/Click
May25 240405 642.75 654.75 642.50 648.75 +6.00 355 2,245 -34 Hover/Click
Total Volume and Open Interest 136,541 420,162 -131  
Wheat(KCBT) Weekly Monthly
May24 240405 577.50 591.25 575.00 582.25 +4.75 38,492 102,829 -3,739 Hover/Click
Jul24 240405 573.00 586.50 570.75 579.50 +6.50 34,615 101,681 +761 Hover/Click
Sep24 240405 585.00 597.75 583.25 591.00 +5.50 10,494 39,330 +1,772 Hover/Click
Dec24 240405 604.50 617.75 604.25 611.00 +4.75 6,345 31,368 -53 Hover/Click
Mar25 240405 624.00 634.75 622.00 628.50 +4.75 614 2,525 +22 Hover/Click
May25 240405 640.00 643.00 631.25 637.50 +4.50 99 927 +33 Hover/Click
Jul25 240405 632.25 638.00 628.25 633.25 +3.75 65 356 +5 Hover/Click
Total Volume and Open Interest 90,759 279,066 -1,191  
Wheat(MGE) Weekly Monthly
May24 240405 646.00 655.00 643.50 648.00 +1.75 4,339 39,192 -546 Hover/Click
Jul24 240405 654.50 663.25 652.75 656.50 +1.75 1,833 17,091 +221 Hover/Click
Sep24 240405 661.75 673.00 661.75 666.25 +1.75 550 8,832 +19 Hover/Click
Dec24 240405 685.00 690.00 682.00 684.00 +1.75 231 4,935 +91 Hover/Click
Mar25 240405 699.75 704.00 699.75 699.75 +1.75 9 423 +1 Hover/Click
May25 240405 710.00 711.50 708.25 708.25 +2.00 1 51 +0 Hover/Click
Total Volume and Open Interest 6,963 70,536 -214  
Oats(CBOT) Weekly Monthly
May24 240405 336.00 336.25 329.75 331.25 -5.00 618 2,994 +145 Hover/Click
Jul24 240405 333.50 334.00 327.50 329.00 -5.50 236 1,236 +80 Hover/Click
Sep24 240405 330.75 330.75 330.75 330.75 -5.50 6 18 +3 Hover/Click
Dec24 240405 344.00 344.00 340.00 341.00 -2.50 89 326 +66 Hover/Click
Total Volume and Open Interest 949 4,578 +294  
Rough Rice(CBOT) Weekly Monthly
May24 240405 16.24 16.34 16.16 16.16 -0.04 911 5,730 -174 Hover/Click
Jul24 240405 16.39 16.53 16.31 16.32 -0.05 129 1,305 +0 Hover/Click
Sep24 240405 14.59 14.60 14.56 14.57 +0.01 40 2,295 +8 Hover/Click
Nov24 240405 14.71 14.71 14.71 14.71 unch 5 81 -3 Hover/Click
Total Volume and Open Interest 1,085 9,445 -169  
Live Cattle(CME) Weekly Monthly
Apr24 240405 181.400 181.735 177.900 178.250 -3.235 12,073 26,673 -2,280 Hover/Click
Jun24 240405 175.500 175.935 171.400 172.050 -3.800 27,959 125,009 +61 Hover/Click
Aug24 240405 173.035 173.250 169.200 169.985 -3.345 13,834 58,939 -1,319 Hover/Click
Oct24 240405 176.200 176.400 172.600 173.350 -3.050 7,943 39,540 +860 Hover/Click
Dec24 240405 180.850 180.950 177.050 177.850 -3.000 5,149 26,683 -304 Hover/Click
Feb25 240405 184.535 184.685 180.800 181.600 -2.980 1,806 9,810 -111 Hover/Click
Total Volume and Open Interest 70,407 296,944 -3,267  
Feeder Cattle(CME) Weekly Monthly
Apr24 240405 242.900 242.900 236.380 237.700 -5.000 2,037 5,562 -318 Hover/Click
May24 240405 243.950 243.950 236.685 238.185 -5.695 6,087 19,128 -856 Hover/Click
Aug24 240405 254.630 254.630 247.300 248.630 -5.855 3,367 13,302 +310 Hover/Click
Sep24 240405 255.900 255.900 249.130 250.535 -5.265 1,223 4,386 -23 Hover/Click
Oct24 240405 256.275 256.275 250.350 251.650 -4.900 799 4,325 +63 Hover/Click
Nov24 240405 255.035 255.400 250.235 251.650 -4.580 520 2,684 +37 Hover/Click
Jan25 240405 252.350 252.630 246.580 248.100 -4.450 157 1,854 +17 Hover/Click
Total Volume and Open Interest 14,202 51,289 -761  
Lean Hogs(CME) Weekly Monthly
Apr24 240405 88.780 89.400 88.780 89.330 +0.980 6,358 19,075 -574 Hover/Click
May24 240405 95.500 97.680 95.500 97.550 +2.470 276 6,316 +71  
Jun24 240405 105.500 108.000 105.380 107.900 +2.900 20,047 105,027 +2,855 Hover/Click
Jul24 240405 107.500 109.750 107.500 109.350 +2.100 5,839 38,170 +1,157 Hover/Click
Aug24 240405 106.330 107.700 106.130 106.780 +0.730 4,990 40,543 +545 Hover/Click
Oct24 240405 88.780 89.380 88.480 89.080 +0.300 4,914 46,945 +845 Hover/Click
Dec24 240405 79.300 79.480 78.830 79.400 +0.070 4,203 34,083 +1,435 Hover/Click
Feb25 240405 81.900 81.980 81.480 81.930 +0.030 1,208 6,630 +263 Hover/Click
Total Volume and Open Interest 48,817 300,702 +7,025  
Class III Milk(CME) Weekly Monthly
Apr24 240405 15.48 15.60 15.42 15.57 +0.09 454 4,956 -74 Hover/Click
May24 240405 16.07 16.46 16.02 16.41 +0.50 856 7,292 +87 Hover/Click
Jun24 240405 16.71 17.05 16.61 17.04 +0.53 149 3,379 +44 Hover/Click
Jul24 240405 17.42 17.64 17.19 17.61 +0.40 135 1,622 +57 Hover/Click
Aug24 240405 18.00 18.06 17.86 18.06 +0.16 87 1,325 -6 Hover/Click
Sep24 240405 18.30 18.42 18.19 18.34 +0.14 26 1,190 +4 Hover/Click
Oct24 240405 18.34 18.42 18.34 18.42 +0.12 15 1,044 +9 Hover/Click
Nov24 240405 18.26 18.26 18.22 18.22 +0.02 15 1,078 +8 Hover/Click
Dec24 240405 17.90 17.90 17.90 17.90 unch 18 951 +0 Hover/Click
Jan25 240405 17.85 17.85 17.85 17.85 unch 60 475 +60 Hover/Click
Feb25 240405 17.90 17.90 17.89 17.90 unch 60 397 +60 Hover/Click
Mar25 240405 17.91 17.91 17.89 17.90 unch 61 411 +60 Hover/Click
Apr25 240405 17.95 17.95 17.95 17.95 unch 60 285 +60 Hover/Click
Total Volume and Open Interest 2,182 24,918 +549  
Cocoa(ICE) Weekly Monthly
May24 240405 9668 9990 9480 9795 +333 14,914 43,236 -2,874 Hover/Click
Jul24 240405 9219 9484 9051 9312 +284 10,897 46,673 +2,278 Hover/Click
Sep24 240405 8579 8850 8406 8689 +315 5,111 31,672 +776 Hover/Click
Dec24 240405 7545 7818 7418 7711 +327 3,181 33,273 -306 Hover/Click
Mar25 240405 6847 7050 6735 7010 +297 1,867 15,242 -259 Hover/Click
May25 240405 6478 6659 6368 6621 +273 537 5,941 +106 Hover/Click
Jul25 240405 6200 6362 6145 6335 +241 126 4,497 +6 Hover/Click
Total Volume and Open Interest 36,737 181,036 -334  
Coffee "C"(ICE) Weekly Monthly
May24 240405 205.10 214.00 204.20 212.50 +5.75 32,098 78,937 -4,308 Hover/Click
Jul24 240405 204.30 212.20 203.20 211.00 +5.20 28,851 91,812 +2,090 Hover/Click
Sep24 240405 203.20 211.10 202.25 210.15 +5.15 8,975 38,919 +1,229 Hover/Click
Dec24 240405 202.05 209.85 201.30 209.30 +5.15 7,116 26,075 +65 Hover/Click
Mar25 240405 201.65 209.65 201.30 209.25 +5.15 1,307 9,130 +37 Hover/Click
May25 240405 202.10 209.20 202.10 208.85 +5.05 455 4,138 +59 Hover/Click
Total Volume and Open Interest 79,578 253,447 -659  
Orange Juice(ICE) Weekly Monthly
May24 240405 367.55 370.65 360.30 360.30 -10.00 449 5,160 -88 Hover/Click
Jul24 240405 362.35 365.20 355.10 357.15 -7.95 164 1,966 +53 Hover/Click
Sep24 240405 355.50 355.50 351.90 353.85 -7.25 14 690 +7 Hover/Click
Nov24 240405 348.35 348.35 348.35 348.35 -7.25 0 100 +0 Hover/Click
Jan25 240405 341.85 341.85 341.85 341.85 -7.25 0 44 +0 Hover/Click
Mar25 240405 335.75 335.75 335.75 335.75 -7.75 0 3 +0 Hover/Click
Total Volume and Open Interest 627 7,964 -28  
Sugar #11(ICE) Weekly Monthly
May24 240405 22.37 22.48 21.80 21.99 -0.37 47,419 247,301 -2,843 Hover/Click
Jul24 240405 22.05 22.11 21.45 21.61 -0.37 29,423 219,163 +5,578 Hover/Click
Oct24 240405 21.94 22.03 21.41 21.55 -0.36 12,592 153,601 +1,009 Hover/Click
Mar25 240405 22.05 22.12 21.55 21.69 -0.32 6,790 100,572 +327 Hover/Click
May25 240405 21.10 21.15 20.72 20.81 -0.25 1,771 50,131 +72 Hover/Click
Jul25 240405 20.45 20.50 20.21 20.29 -0.16 1,318 28,054 +1 Hover/Click
Oct25 240405 20.23 20.27 20.03 20.09 -0.14 818 26,148 -43 Hover/Click
Mar26 240405 20.23 20.26 20.07 20.09 -0.14 244 11,978 -38 Hover/Click
May26 240405 19.53 19.53 19.33 19.36 -0.15 54 4,346 -2 Hover/Click
Total Volume and Open Interest 100,612 849,225 +4,067  
London Cocoa(LCE) Weekly Monthly
May24 240405 7841 8080 7735 7996 +259 5,524 43,432 -1,048 Hover/Click
Jul24 240405 7380 7710 7369 7620 +240 8,339 46,080 -1,047 Hover/Click
Sep24 240405 6830 7120 6806 7074 +258 6,861 45,775 +717 Hover/Click
Dec24 240405 6009 6268 6009 6239 +239 4,452 45,624 -133 Hover/Click
Mar25 240405 5549 5708 5500 5671 +200 6,343 42,721 -2,176 Hover/Click
May25 240405 5296 5378 5209 5353 +169 1,939 11,768 +61 Hover/Click
Jul25 240405 5003 5115 4962 5090 +146 684 6,773 -265 Hover/Click
Total Volume and Open Interest 34,410 248,041 -3,842  
London Sugar(LCE) Weekly Monthly
May24 240405 646.80 659.10 642.00 646.90 -3.80 7,532 20,555 -2,870 Hover/Click
Aug24 240405 621.50 630.30 614.70 620.70 -4.30 7,206 30,753 +1,360 Hover/Click
Oct24 240405 608.40 614.60 599.00 602.30 -8.50 2,444 12,180 +183 Hover/Click
Dec24 240405 597.30 602.20 586.30 587.00 -12.20 668 7,078 +70 Hover/Click
Mar25 240405 589.10 591.70 577.10 577.40 -12.90 285 7,370 +15 Hover/Click
Total Volume and Open Interest 18,276 81,632 -1,189  
Cotton(ICE) Weekly Monthly
May24 240405 87.20 87.60 86.17 86.25 -0.89 30,417 93,817 -7,690 Hover/Click
Jul24 240405 88.66 89.07 87.73 87.82 -0.75 20,128 85,100 +720 Hover/Click
Oct24 240405 83.99 83.99 83.59 83.59 -0.69 27 178 +6 Hover/Click
Dec24 240405 83.49 83.77 82.60 82.65 -0.87 5,956 84,288 +888 Hover/Click
Mar25 240405 83.74 84.74 83.51 83.57 -0.94 782 7,373 +149 Hover/Click
May25 240405 85.19 85.19 84.20 84.26 -0.81 164 1,584 -6 Hover/Click
Total Volume and Open Interest 57,767 274,874 -5,877  
Crude Oil(NYM) Weekly Monthly
May24 240405 86.86 87.63 86.32 86.91 +0.32 359,534 299,809 -14,963 Hover/Click
Jun24 240405 85.98 86.83 85.62 86.10 +0.29 218,698 268,252 +5,421 Hover/Click
Jul24 240405 85.20 85.94 84.79 85.20 +0.24 115,653 168,722 +7,058 Hover/Click
Aug24 240405 84.22 84.95 83.88 84.24 +0.21 45,350 76,568 +861 Hover/Click
Sep24 240405 83.24 83.96 82.95 83.26 +0.19 55,996 112,526 +4,246 Hover/Click
Oct24 240405 82.24 82.90 82.02 82.28 +0.16 14,937 63,762 +1,013 Hover/Click
Nov24 240405 81.26 82.03 81.09 81.37 +0.15 7,696 45,642 +682 Hover/Click
Dec24 240405 80.33 81.14 80.23 80.50 +0.10 81,433 184,689 +3,604 Hover/Click
Jan25 240405 79.52 80.27 79.42 79.68 +0.07 11,266 44,282 +2,537 Hover/Click
Feb25 240405 78.73 79.42 78.72 78.90 +0.04 4,822 32,620 +410 Hover/Click
Mar25 240405 78.12 78.73 77.94 78.18 +0.01 13,849 41,039 +1,671 Hover/Click
Apr25 240405 77.55 78.00 77.32 77.52 -0.02 2,047 24,226 +405 Hover/Click
May25 240405 77.20 77.20 76.76 76.94 -0.03 2,978 18,884 +1,561 Hover/Click
Jun25 240405 76.45 76.91 76.17 76.41 -0.05 24,267 96,481 +83 Hover/Click
Jul25 240405 75.71 75.85 75.71 75.85 -0.07 1,820 19,592 +1,322 Hover/Click
Aug25 240405 75.33 75.33 75.33 75.33 -0.08 859 13,354 -224 Hover/Click
Total Volume and Open Interest 1,006,152 1,783,343 +20,134  
e-miNY Crude Oil(NYM)
May24 240405 86.875 87.650 86.325 86.900 +0.300 9,127 2,243 -79  
Jun24 240405 86.075 86.825 85.625 86.100 +0.300 754 253 +32  
Jul24 240405 85.250 85.875 84.825 85.200 +0.250 72 110 +28  
Aug24 240405 84.150 84.750 83.925 84.250 +0.225 4 63 +0  
Sep24 240405 83.675 83.750 82.975 83.250 +0.175 0 74 +0  
Oct24 240405 82.700 82.750 82.025 82.275 +0.150 0 10 +0  
Nov24 240405 81.300 81.800 81.125 81.375 +0.150 8 5 +1  
Dec24 240405 80.300 80.925 80.275 80.500 +0.100 12 158 -2  
Jan25 240405 79.675 79.700 79.675 79.675 +0.075 0 3 +0  
Feb25 240405 78.900 78.900 78.900 78.900 +0.050        
Total Volume and Open Interest 9,979 2,957 -21  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240405 275.53 279.45 274.79 277.30 +3.17 46,226 84,776 -1,139 Hover/Click
Jun24 240405 274.52 278.27 274.01 276.25 +2.82 33,785 63,764 +1,856 Hover/Click
Jul24 240405 273.78 277.34 273.44 275.34 +2.31 15,507 30,937 +734 Hover/Click
Aug24 240405 273.51 276.59 272.92 274.67 +2.02 9,940 26,338 +591 Hover/Click
Sep24 240405 273.28 276.40 272.82 274.51 +1.91 9,629 25,022 +217 Hover/Click
Oct24 240405 273.08 275.99 272.55 274.16 +1.78 4,668 15,302 +566 Hover/Click
Nov24 240405 272.26 274.97 271.64 273.21 +1.58 2,443 16,215 -128 Hover/Click
Dec24 240405 271.11 273.51 270.26 271.83 +1.56 8,835 29,819 +717 Hover/Click
Jan25 240405 269.72 272.28 269.11 270.67 +1.52 1,268 7,850 +210 Hover/Click
Feb25 240405 267.88 270.23 267.23 268.67 +1.39 480 3,327 +22 Hover/Click
Mar25 240405 265.96 267.38 264.45 265.86 +1.17 1,127 3,622 +102 Hover/Click
Apr25 240405 262.45 263.77 261.23 262.58 +0.96 598 3,966 +173 Hover/Click
May25 240405 260.25 260.25 260.20 260.20 +0.78 194 1,064 +0 Hover/Click
Jun25 240405 256.95 259.33 256.74 258.08 +0.62 550 4,317 +117 Hover/Click
Total Volume and Open Interest 135,775 326,510 +4,351  
RBOB Gasoline(NYM) Weekly Monthly
May24 240405 280.21 281.72 277.16 278.86 -0.56 54,493 138,253 -969 Hover/Click
Jun24 240405 277.51 279.32 274.87 276.57 -0.21 45,902 78,623 +3,024 Hover/Click
Jul24 240405 273.30 275.57 271.25 272.95 -0.03 24,260 61,304 +1,432 Hover/Click
Aug24 240405 268.52 270.31 266.28 267.87 +0.12 12,544 27,316 +871 Hover/Click
Sep24 240405 261.39 263.49 259.81 261.20 +0.21 9,988 34,168 +330 Hover/Click
Oct24 240405 239.38 241.66 238.27 239.61 +0.26 5,637 20,046 +1,228 Hover/Click
Nov24 240405 231.90 234.27 231.46 232.47 +0.24 3,819 13,801 +136 Hover/Click
Dec24 240405 226.83 229.22 226.12 227.47 +0.25 4,548 23,019 +538 Hover/Click
Jan25 240405 224.30 226.31 223.50 224.58 +0.23 891 7,937 +318 Hover/Click
Feb25 240405 223.91 225.12 223.50 224.13 +0.18 328 1,909 +77 Hover/Click
Total Volume and Open Interest 162,783 418,921 +7,066  
e-miNY RBOB Gasoline(NYM)
May24 240405 278.86 278.86 278.86 278.86 -0.56 0 1 +0  
Jun24 240405 276.57 276.57 276.57 276.57 -0.21        
Jul24 240405 272.95 272.95 272.95 272.95 -0.03        
Aug24 240405 267.87 267.87 267.87 267.87 +0.12        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240405 1.779 1.823 1.755 1.785 +0.011 179,437 393,953 -1,462 Hover/Click
Jun24 240405 2.001 2.036 1.972 2.010 +0.013 93,948 130,712 +9,234 Hover/Click
Jul24 240405 2.329 2.356 2.297 2.339 +0.015 42,621 172,168 -1,459 Hover/Click
Aug24 240405 2.435 2.460 2.402 2.437 +0.007 21,009 63,551 +280 Hover/Click
Sep24 240405 2.436 2.458 2.405 2.432 +0.004 25,334 141,805 +3,514 Hover/Click
Oct24 240405 2.520 2.548 2.492 2.520 +0.005 20,925 105,380 -1,217 Hover/Click
Nov24 240405 2.884 2.927 2.874 2.901 +0.005 9,761 54,042 +826 Hover/Click
Dec24 240405 3.400 3.443 3.389 3.417 +0.006 7,961 64,594 +1,016 Hover/Click
Jan25 240405 3.676 3.720 3.666 3.698 +0.008 9,440 77,220 +241 Hover/Click
Feb25 240405 3.505 3.554 3.501 3.533 +0.010 3,547 35,248 +426 Hover/Click
Mar25 240405 3.152 3.199 3.149 3.175 +0.006 6,264 79,503 +391 Hover/Click
Apr25 240405 2.945 2.992 2.943 2.968 +0.011 6,875 64,966 +21 Hover/Click
May25 240405 3.010 3.057 3.008 3.031 +0.009 5,409 25,981 +729 Hover/Click
Jun25 240405 3.182 3.231 3.182 3.206 +0.009 1,677 10,118 +125 Hover/Click
Jul25 240405 3.388 3.410 3.364 3.388 +0.012 1,753 19,230 +461 Hover/Click
Aug25 240405 3.427 3.450 3.403 3.428 +0.011 1,005 8,661 +339 Hover/Click
Total Volume and Open Interest 441,041 1,603,512 +14,169  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240405 91.21 91.91 90.57 91.17 +0.52 390,949 577,998 -4,391 Hover/Click
Jul24 240405 90.10 90.84 89.61 90.13 +0.47 232,085 376,707 +18,847 Hover/Click
Aug24 240405 89.09 89.81 88.66 89.12 +0.41 112,227 179,041 +4,176 Hover/Click
Sep24 240405 88.13 88.83 87.74 88.16 +0.38 80,028 162,191 +1,538 Hover/Click
Oct24 240405 87.22 87.89 86.85 87.24 +0.34 37,009 105,263 -581 Hover/Click
Nov24 240405 86.32 87.01 86.01 86.38 +0.32 27,320 72,871 +1,719 Hover/Click
Dec24 240405 85.49 86.17 85.20 85.56 +0.29 91,978 246,360 -1,578 Hover/Click
Jan25 240405 84.66 85.36 84.47 84.76 +0.25 10,991 50,816 +20 Hover/Click
Feb25 240405 83.95 84.58 83.70 84.01 +0.21 8,810 48,151 -726 Hover/Click
Mar25 240405 83.27 83.88 83.00 83.31 +0.17 11,974 42,684 +2,320 Hover/Click
Apr25 240405 82.57 83.19 82.43 82.67 +0.14 1,710 25,054 -145 Hover/Click
May25 240405 81.98 82.55 81.85 82.07 +0.11 1,530 26,114 +31 Hover/Click
Jun25 240405 81.51 82.04 81.22 81.53 +0.09 18,243 81,504 +121 Hover/Click
Jul25 240405 80.98 81.01 80.98 81.01 +0.07 1,349 12,782 +271 Hover/Click
Total Volume and Open Interest 1,074,238 2,288,123 +28,011  
Gas Oil(ICE) Weekly Monthly
Apr24 240405 865.75 875.50 861.50 870.50 +19.00 48,391 69,877 -12,418 Hover/Click
May24 240405 853.75 862.25 849.00 857.50 +17.50 100,967 190,784 -432 Hover/Click
Jun24 240405 845.25 853.00 840.75 848.75 +16.50 72,518 126,201 +3,722 Hover/Click
Jul24 240405 839.25 846.75 835.50 842.75 +15.50 26,673 75,049 +3,072 Hover/Click
Aug24 240405 835.50 842.75 831.75 839.00 +15.25 14,737 53,488 +794 Hover/Click
Sep24 240405 832.50 840.00 829.25 836.25 +14.75 19,413 64,592 +299 Hover/Click
Oct24 240405 829.50 837.50 827.25 834.25 +14.50 7,031 40,203 +548 Hover/Click
Nov24 240405 823.00 829.75 820.00 827.00 +14.00 4,690 26,946 -266 Hover/Click
Dec24 240405 813.25 820.00 810.25 816.75 +13.25 27,979 82,308 -229 Hover/Click
Jan25 240405 806.50 813.25 805.00 811.00 +12.75 1,573 21,615 +108 Hover/Click
Total Volume and Open Interest 335,249 835,642 -2,030  
WTI Crude Oil(ICE) Weekly Monthly
May24 240405 87.04 87.63 86.33 86.91 +0.32 52,264 78,401 +3,778 Hover/Click
Jun24 240405 86.24 86.84 85.62 86.10 +0.29 78,179 108,749 +1,369 Hover/Click
Jul24 240405 85.24 85.93 84.84 85.20 +0.24 67,141 50,850 +1,975 Hover/Click
Aug24 240405 84.13 84.90 83.95 84.24 +0.21 51,102 29,193 +482 Hover/Click
Sep24 240405 83.15 83.96 82.98 83.26 +0.19 31,858 45,908 -231 Hover/Click
Oct24 240405 82.07 82.76 82.03 82.28 +0.16 11,274 14,056 +156 Hover/Click
Nov24 240405 81.24 81.82 81.15 81.37 +0.15 3,656 14,030 -147 Hover/Click
Dec24 240405 80.42 81.01 80.26 80.50 +0.10 14,662 93,426 +896 Hover/Click
Jan25 240405 80.03 80.03 79.68 79.68 +0.07 1,248 9,831 +449 Hover/Click
Feb25 240405 78.90 78.90 78.90 78.90 +0.04 637 4,327 -5 Hover/Click
Mar25 240405 78.46 78.57 78.18 78.18 +0.01 1,141 6,029 +65 Hover/Click
Apr25 240405 77.52 77.52 77.52 77.52 -0.02 310 3,311 +95 Hover/Click
May25 240405 76.94 76.94 76.94 76.94 -0.03 182 3,161 -86 Hover/Click
Jun25 240405 76.72 76.73 76.41 76.41 -0.05 2,741 20,442 +12 Hover/Click
Jul25 240405 75.85 75.85 75.85 75.85 -0.07 139 4,098 -5 Hover/Click
Aug25 240405 75.33 75.33 75.33 75.33 -0.08 0 3,447 +0 Hover/Click
Total Volume and Open Interest 322,909 584,832 +9,798  
US Dollar Index(ICE) Weekly Monthly
Jun24 240405 104.005 104.460 103.910 104.070 +0.180 15,518 36,655 -467 Hover/Click
Sep24 240405 103.745 104.030 103.610 103.700 +0.185 122 431 -15 Hover/Click
Dec24 240405 103.500 103.500 103.350 103.350 +0.185       Hover/Click
Total Volume and Open Interest 15,640 37,086 -482  
Australian Dollar(CME) Weekly Monthly
Jun24 240405 66.02 66.07 65.63 65.95 -0.19 117,179 218,192 -645 Hover/Click
Sep24 240405 66.17 66.20 65.79 66.10 -0.18 86 625 -2 Hover/Click
Dec24 240405 66.22 66.22 65.96 66.22 -0.19 0 649 +0 Hover/Click
Total Volume and Open Interest 118,054 220,739 -654  
British Pound(CME) Weekly Monthly
Jun24 240405 126.48 126.54 125.79 126.39 -0.16 84,507 207,389 -1,646 Hover/Click
Sep24 240405 126.52 126.55 125.88 126.48 -0.15 231 3,284 +207 Hover/Click
Dec24 240405 126.58 126.58 126.08 126.58 -0.12 17 1,083 +0 Hover/Click
Total Volume and Open Interest 85,087 214,225 -1,422  
Canadian Dollar(CME) Weekly Monthly
Jun24 240405 73.93 73.94 73.35 73.67 -0.27 95,458 182,864 -5,078 Hover/Click
Sep24 240405 74.03 74.03 73.47 73.78 -0.25 393 3,512 +28 Hover/Click
Dec24 240405 74.09 74.09 73.60 73.89 -0.25 62 1,358 -47 Hover/Click
Mar25 240405 74.02 74.02 73.72 74.01 -0.23 0 175 +0 Hover/Click
Total Volume and Open Interest 96,636 188,740 -5,049  
Japanese Yen(CME) Weekly Monthly
Jun24 240405 66.82 67.04 66.61 66.71 -0.15 135,089 311,937 -1,742 Hover/Click
Sep24 240405 67.77 67.91 67.50 67.59 -0.15 53 1,408 -1 Hover/Click
Dec24 240405 68.58 68.76 68.40 68.46 -0.14 5 531 -1 Hover/Click
Total Volume and Open Interest 136,150 317,881 -1,777  
Swiss Franc(CME) Weekly Monthly
Jun24 240405 111.82 112.02 111.11 111.73 +0.10 29,955 89,288 +927 Hover/Click
Sep24 240405 112.86 113.14 112.28 112.86 +0.10 4 392 -2 Hover/Click
Dec24 240405 114.03 114.28 113.51 114.03 +0.11 0 90 +0 Hover/Click
Total Volume and Open Interest 29,959 89,851 +925  
EuroFX(CME) Weekly Monthly
Jun24 240405 108.71 108.80 108.23 108.66 -0.16 200,896 653,607 -11,197 Hover/Click
Sep24 240405 109.13 109.22 108.66 109.10 -0.15 535 2,936 -43 Hover/Click
Dec24 240405 109.27 109.60 109.18 109.57 -0.15 127 2,292 +80 Hover/Click
Total Volume and Open Interest 203,735 662,340 -11,321  
Mexican Peso(CME) Weekly Monthly
Jun24 240405 595.88 601.38 595.50 600.25 +3.00 57,669 316,510 +1,809 Hover/Click
Sep24 240405 591.75 592.75 587.63 591.75 +2.88 0 1 +0 Hover/Click
Total Volume and Open Interest 57,673 316,683 +1,811  
Brazilian Real(CME) Weekly Monthly
May24 240405 197.20 198.25 196.60 196.70 -1.10 15,885 54,558 +460  
Jun24 240405 196.80 197.80 196.20 196.30 -1.10 57 148 +23 Hover/Click
Jul24 240405 195.75 195.75 195.75 195.75 -1.10        
Aug24 240405 195.15 195.15 195.15 195.15 -1.05        
Total Volume and Open Interest 15,942 54,706 +483  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240405 118~110 118~150 117~010 117~170 -0~280 475,174 1,523,195 -5,175 Hover/Click
Sep24 240405 118~140 118~150 117~040 117~180 -0~280 28 310 +0 Hover/Click
Dec24 240405 117~180 117~180 117~180 117~180 -0~280 0 15 +0 Hover/Click
Total Volume and Open Interest 475,202 1,523,520 -5,175  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240405 110~030 110~055 109~145 109~210 -0~150 2,198,530 4,346,936 +3,183 Hover/Click
Sep24 240405 110~145 110~165 109~265 109~310 -0~165 56 690 +4 Hover/Click
Dec24 240405 110~135 110~135 110~135 110~135 -0~165       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240405 106~200 106~222 106~066 106~104 -0~110 1,280,812 6,092,363 +16,456 Hover/Click
Sep24 240405 106~240 106~240 106~240 106~240 -0~110 1 2 +1 Hover/Click
Dec24 240405 107~070 107~070 107~070 107~070 -0~110       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240405 102~053 102~064 101~311 102~004 -0~056 661,105 3,846,648 +33,719 Hover/Click
Sep24 240405 102~111 102~120 102~111 102~120 -0~060 5 16 +0 Hover/Click
Dec24 240405 102~245 102~245 102~245 102~245 -0~060       Hover/Click
Total Volume and Open Interest 661,110 3,846,664 +33,719  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240405 95.055 95.070 95.035 95.045 -0.010 55,156 288,480 +3,111  
Sep24 240405 95.315 95.335 95.285 95.300 -0.020 49,213 227,177 -1,283  
Dec24 240405 95.585 95.605 95.540 95.560 -0.030 54,173 303,531 -3,058  
Mar25 240405 95.820 95.840 95.755 95.780 -0.045 58,093 182,531 -10,162  
Jun25 240405 96.005 96.030 95.930 95.955 -0.060 41,795 169,269 -414  
Sep25 240405 96.160 96.175 96.075 96.095 -0.070 24,711 122,106 +1,246  
Dec25 240405 96.280 96.290 96.190 96.205 -0.070 27,713 170,549 +2,170  
Mar26 240405 96.355 96.375 96.270 96.285 -0.070 18,559 105,470 -253  
Jun26 240405 96.400 96.435 96.330 96.345 -0.065 12,213 71,656 -1,828  
Sep26 240405 96.450 96.470 96.370 96.385 -0.065 9,030 50,764 -2,281  
Dec26 240405 96.470 96.495 96.400 96.415 -0.060 11,222 61,410 -37  
Mar27 240405 96.515 96.520 96.425 96.435 -0.060 6,917 44,731 +1,162  
Jun27 240405 96.530 96.530 96.435 96.450 -0.060 2,580 36,714 -184  
Sep27 240405 96.520 96.535 96.440 96.455 -0.060 2,749 27,273 +795  
Dec27 240405 96.530 96.535 96.440 96.450 -0.060 6,429 27,815 +7  
Mar28 240405 96.525 96.525 96.440 96.445 -0.055 1,780 13,041 +329  
Jun28 240405 96.510 96.515 96.425 96.435 -0.055 1,544 5,683 -111  
Sep28 240405 96.500 96.500 96.410 96.425 -0.055 708 3,694 +40  
Total Volume and Open Interest 458,909 2,162,596 +18,267  
Ultra T-Bond(CBOT)
Jun24 240405 126~01 126~09 124~08 124~27 -1~09 347,975 1,597,579 +1,896  
Sep24 240405 124~24 125~05 124~24 125~05 -1~09 4 15 +2  
Dec24 240405 126~11 126~11 126~11 126~11 -1~09        
Total Volume and Open Interest 347,979 1,597,594 +1,898  
Ultra 10-Yr T-Note(CBOT)
Jun24 240405 113~165 113~200 112~225 112~305 -0~195 504,000 2,033,933 +3,166  
Sep24 240405 113~095 113~095 113~095 113~095 -0~195        
Dec24 240405 113~205 113~205 113~205 113~205 -0~195        
Total Volume and Open Interest 504,000 2,033,933 +3,166  
30 Day Federal Funds(CBOT)
Apr24 240405 94.675 94.675 94.673 94.673 -0.003 51,205 459,578 -1,221  
May24 240405 94.705 94.705 94.685 94.690 -0.015 240,337 559,871 +32,326  
Jun24 240405 94.800 94.800 94.755 94.765 -0.035 23,334 93,746 -1,456  
Jul24 240405 94.860 94.860 94.805 94.815 -0.045 84,136 279,294 -5,426  
Aug24 240405 94.970 94.970 94.905 94.915 -0.050 38,597 176,139 +2,171  
Sep24 240405 95.040 95.045 94.970 94.980 -0.060 5,462 32,964 +156  
Total Volume and Open Interest 506,622 1,820,350 +37,021  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240405 145.41 145.55 145.24 145.36 -0.04 591 12,840 -14 Hover/Click
Sep24 240405 145.36 145.36 145.36 145.36 -0.04       Hover/Click
Dec24 240405 145.36 145.36 145.36 145.36 -0.04       Hover/Click
Total Volume and Open Interest 591 12,840 -14  
Euro-Buxl(EUREX)
Jun24 240405 134.30 134.36 132.38 132.52 -1.34 108,031 229,522 -6,154  
Sep24 240405 133.88 133.88 133.88 133.88 -1.28 0 2 +0  
Dec24 240405 134.12 134.12 134.12 134.12 -1.06        
Total Volume and Open Interest 108,031 229,524 -6,154  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240405 133.03 133.05 132.16 132.22 -0.52 1,036,557 1,401,243 -62,238 Hover/Click
Sep24 240405 133.38 133.38 132.96 132.96 -0.54 8 123 +1 Hover/Click
Dec24 240405 132.60 132.60 132.60 132.60 -0.44       Hover/Click
Total Volume and Open Interest 1,036,565 1,401,366 -62,237  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240405 118.21 118.21 117.74 117.78 -0.22 692,692 1,282,265 -45,643 Hover/Click
Sep24 240405 117.53 117.63 117.21 117.21 -0.24 0 2 +0 Hover/Click
Dec24 240405 119.05 119.05 119.05 119.05 -0.27       Hover/Click
Total Volume and Open Interest 692,692 1,282,267 -45,643  
Euro-Schatz(EUREX)
Jun24 240405 105.74 105.75 105.61 105.62 -0.04 554,492 2,268,322 -18,391  
Sep24 240405 106.03 106.03 106.03 106.03 -0.04        
Dec24 240405 105.60 105.60 105.60 105.60 -0.03        
Total Volume and Open Interest 554,492 2,268,322 -18,391  
3-Mth Euribor(EUREX)
Jun24 240405 96.360 96.360 96.355 96.355 -0.005 3,454 3,098 -235  
Sep24 240405 96.670 96.670 96.650 96.660 -0.010 22,474 3,331 -1,340  
Dec24 240405 96.970 96.975 96.935 96.935 -0.015 22,051 2,835 -457  
Total Volume and Open Interest 110,403 36,344 -1,977  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240405 99~04 99~05 98~10 98~15 -0~19 321,552 621,326 -3,361 Hover/Click
Sep24 240405 98~17 98~17 98~17 98~17 -0~19 0 319 +0 Hover/Click
Total Volume and Open Interest 321,552 621,645 -3,361  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240405 96.375 96.375 96.345 96.355 -0.005 143,532 702,906 +2,515  
Sep24 240405 96.690 96.695 96.645 96.655 -0.015 130,460 445,059 -4,282  
Dec24 240405 96.980 96.980 96.920 96.930 -0.020 144,678 478,898 +5,603  
Total Volume and Open Interest 1,005,137 4,188,808 +15,432  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240405 95.70 95.71 95.70 95.71 unch 24,998 287,451 -10,432  
Sep24 240405 95.79 95.82 95.79 95.82 +0.02 28,611 252,387 -2,828  
Dec24 240405 95.91 95.96 95.91 95.95 +0.03 29,361 235,997 +6,092  
Mar25 240405 96.03 96.09 96.03 96.08 +0.05 19,772 124,863 -2,866  
Jun25 240405 96.12 96.19 96.12 96.18 +0.05 13,752 114,912 +1,251  
Sep25 240405 96.19 96.26 96.19 96.25 +0.05 14,675 94,356 +723  
Dec25 240405 96.26 96.32 96.26 96.32 +0.05 9,454 88,804 +1,194  
Mar26 240405 96.28 96.34 96.28 96.34 +0.05 3,721 40,814 +711  
Jun26 240405 96.33 96.34 96.33 96.34 +0.05 3 4,327 +0  
Sep26 240405 96.32 96.32 96.32 96.32 +0.06 0 839 +0  
Total Volume and Open Interest 144,347 1,245,199 -6,155  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240405 95.81 95.90 95.81 95.90 +0.08 190,086 1,046,342 -37,142  
Sep24 240405 95.90 95.90 95.90 95.90 +0.08        
Total Volume and Open Interest 190,086 1,046,342 -37,142  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240405 96.29 96.35 96.28 96.35 +0.06 199,745 768,145 -28,578  
Sep24 240405 96.35 96.35 96.35 96.35 +0.06        
Total Volume and Open Interest 199,745 768,145 -28,578  
Gold(CMX) Weekly Monthly
Apr24 240405 2289.2 2328.4 2267.4 2325.7 +36.9 251 812 -1,746 Hover/Click
Jun24 240405 2309.5 2350.0 2286.2 2345.4 +36.9 236,227 424,267 -141 Hover/Click
Aug24 240405 2331.1 2370.9 2307.3 2366.6 +37.2 5,181 39,887 +805 Hover/Click
Oct24 240405 2352.6 2390.6 2328.0 2387.8 +37.6 939 9,131 +198 Hover/Click
Dec24 240405 2373.0 2412.9 2349.3 2409.1 +38.1 1,771 17,360 +446 Hover/Click
Feb25 240405 2390.0 2432.1 2369.0 2429.7 +38.3 326 1,910 -11 Hover/Click
Apr25 240405 2435.1 2447.9 2435.1 2447.9 +38.5 65 1,514 +35 Hover/Click
Jun25 240405 2466.5 2466.5 2466.5 2466.5 +38.6 100 1,153 +100 Hover/Click
Aug25 240405 2484.1 2484.1 2484.1 2484.1 +38.7 0 12 +0 Hover/Click
Oct25 240405 2501.2 2501.2 2501.2 2501.2 +38.8 0 23 +0 Hover/Click
Dec25 240405 2500.0 2518.0 2500.0 2518.0 +38.8 6 1,550 +6 Hover/Click
Feb26 240405 2537.2 2537.2 2537.2 2537.2 +38.9       Hover/Click
Total Volume and Open Interest 245,856 499,257 -349  
Silver(CMX) Weekly Monthly
May24 240405 2706.0 2761.5 2640.0 2750.3 +25.6 104,384 119,141 -1,440 Hover/Click
Jul24 240405 2734.5 2788.5 2666.5 2777.7 +26.6 9,537 33,967 +2,265 Hover/Click
Sep24 240405 2755.5 2814.5 2700.0 2805.0 +27.4 1,224 10,383 +167 Hover/Click
Dec24 240405 2766.0 2851.0 2732.5 2842.9 +29.5 1,310 8,171 +284 Hover/Click
Mar25 240405 2774.0 2878.0 2774.0 2878.0 +30.6 89 522 +52 Hover/Click
May25 240405 2900.0 2900.0 2898.6 2898.6 +30.6 4 13 +2 Hover/Click
Jul25 240405 2919.0 2930.0 2919.0 2919.0 +30.6 0 6 +0 Hover/Click
Total Volume and Open Interest 116,827 172,686 +1,307  
Platinum(NYMEX) Weekly Monthly
Apr24 240405 929.0 929.5 928.5 928.5 -11.3 8 35 -125 Hover/Click
Jul24 240405 946.6 947.5 926.9 940.6 -12.0 31,520 71,882 -1,431 Hover/Click
Oct24 240405 955.1 955.1 937.0 951.0 -11.6 2,081 6,986 +1,257 Hover/Click
Jan25 240405 961.5 961.5 947.0 959.7 -11.4 109 1,084 -12 Hover/Click
Total Volume and Open Interest 33,929 80,583 -302  
Palladium(NYMEX) Weekly Monthly
Jun24 240405 1030.50 1031.00 991.00 1007.40 -33.90 3,578 19,593 +106 Hover/Click
Sep24 240405 1028.00 1029.50 1000.00 1015.90 -33.20 98 226 +25 Hover/Click
Dec24 240405 1010.00 1022.90 1010.00 1022.90 -33.40 0 7 +0 Hover/Click
Total Volume and Open Interest 3,676 19,839 +131  
Copper(CMX) Weekly Monthly
May24 240405 422.00 424.40 416.65 423.60 -1.30 113,227 160,973 -3,374 Hover/Click
Jul24 240405 424.80 427.35 419.75 426.65 -1.30 22,906 78,064 +2,013 Hover/Click
Sep24 240405 426.25 429.90 423.10 429.05 -1.30 5,464 32,392 +347 Hover/Click
Dec24 240405 429.60 432.50 425.25 431.85 -1.20 2,412 20,070 +351 Hover/Click
Mar25 240405 428.70 434.00 428.70 433.65 -1.15 444 1,999 +278 Hover/Click
Total Volume and Open Interest 145,827 301,518 -612  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240405 38921 39369 38864 39223 +307 187,344 93,783 +492 Hover/Click
Sep24 240405 39355 39748 39261 39612 +307 58 225 +0 Hover/Click
Dec24 240405 39620 39620 39620 39620 +307 0 4 +0 Hover/Click
Mar25 240405 39781 39781 39781 39781 +311 0 1 +0 Hover/Click
Total Volume and Open Interest 187,402 94,013 +492  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240405 38914 39369 38863 39223 +307 109,193 17,516 +914 Hover/Click
Sep24 240405 39345 39756 39260 39612 +307 321 239 -19 Hover/Click
Dec24 240405 39620 39620 39620 39620 +307 1 5 -1 Hover/Click
Mar25 240405 39781 39781 39781 39781 +311       Hover/Click
Total Volume and Open Interest 109,515 17,760 +894  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240405 5199.75 5272.50 5191.50 5253.00 +55.75 1,941,274 2,072,002 +1,259 Hover/Click
Sep24 240405 5260.00 5330.00 5249.25 5311.00 +57.00 2,471 15,114 +62 Hover/Click
Dec24 240405 5310.00 5384.50 5304.00 5366.00 +58.75 238 3,599 +37 Hover/Click
Mar25 240405 5418.75 5418.75 5418.75 5418.75 +60.75 0 252 +0 Hover/Click
Total Volume and Open Interest 1,943,983 2,091,717 +1,358  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240405 5199.25 5272.50 5190.75 5253.00 +55.75 1,173,105 218,812 +8,041 Hover/Click
Sep24 240405 5255.50 5330.00 5249.00 5311.00 +57.00 1,596 2,372 -2 Hover/Click
Dec24 240405 5311.00 5387.50 5303.75 5366.00 +58.75 66 135 -5 Hover/Click
Mar25 240405 5418.75 5418.75 5418.75 5418.75 +60.75 3 24 +0 Hover/Click
Total Volume and Open Interest 1,174,770 221,343 +8,034  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240405 18086.25 18408.25 18051.50 18300.75 +224.00 777,140 259,969 +4,074 Hover/Click
Sep24 240405 18332.25 18630.25 18281.00 18524.25 +224.25 960 1,558 +72 Hover/Click
Dec24 240405 18571.50 18831.00 18502.50 18735.75 +224.00 33 156 +9 Hover/Click
Total Volume and Open Interest 778,133 261,686 +4,155  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240405 18088.00 18407.75 18043.50 18300.75 +224.00 1,460,444 70,346 +1,152 Hover/Click
Sep24 240405 18325.00 18630.50 18278.50 18524.25 +224.25 4,258 1,973 -29 Hover/Click
Dec24 240405 18546.00 18827.50 18501.25 18735.75 +224.00 109 333 +15 Hover/Click
Total Volume and Open Interest 1,464,814 72,682 +1,139  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240405 2994.30 3024.90 2979.80 3016.00 +25.50 14,452 35,689 -240 Hover/Click
Sep24 240405 3031.50 3031.50 3031.50 3031.50 +25.50       Hover/Click
Dec24 240405 3053.50 3053.50 3053.50 3053.50 +25.70       Hover/Click
Total Volume and Open Interest 14,452 35,689 -240  
Volatility Index(CBOE)
Apr24 240405 15.96 16.35 15.43 16.08 +0.25 164,563 130,103 -9,083  
May24 240405 16.40 16.70 16.02 16.51 +0.30 103,227 105,048 +5,598  
Jun24 240405 16.90 17.08 16.57 16.95 +0.16 29,124 51,133 +2,081  
Jul24 240405 17.55 17.70 17.25 17.60 +0.16 15,635 29,704 +1,817  
Total Volume and Open Interest 332,439 364,697 +3,129  
S & P 600(CME)
Jun24 240405 1320.70 1324.50 1312.80 1320.70 +5.30 0 526 +0  
Sep24 240405 1334.80 1334.80 1334.80 1334.80 +5.40        
Total Volume and Open Interest 0 526 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240405 2075.20 2094.40 2059.40 2082.30 +7.90 197,910 472,269 -1,705 Hover/Click
Sep24 240405 2103.00 2115.80 2082.50 2104.40 +8.40 83 318 -11 Hover/Click
Dec24 240405 2122.40 2122.40 2122.40 2122.40 +9.70       Hover/Click
Total Volume and Open Interest 197,993 472,587 -1,716  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240405 2075.10 2094.40 2059.40 2082.30 +7.90 75,187 18,437 -669 Hover/Click
Sep24 240405 2099.40 2115.60 2083.00 2104.40 +8.40 588 252 -32 Hover/Click
Dec24 240405 2122.40 2122.40 2122.40 2122.40 +9.70 0 13 +0 Hover/Click
Total Volume and Open Interest 75,775 18,708 -701  
Nikkei 225(CME)
Jun24 240405 39180 39435 38815 39370 +210 7,842 16,979 +134  
Sep24 240405 39100 39480 38895 39375 +210 3 13 +0  
Total Volume and Open Interest 7,845 16,992 +134  
Nikkei 225(SGX) Weekly Monthly
Jun24 240405 39825 40010 38780 38970 -860 43,468 110,398 +2,689  
Sep24 240405 39000 39000 38920 38920 -860 8 180 +8  
Dec24 240405 38705 38705 38705 38705 -860 0 4,733 +0  
Total Volume and Open Interest 43,481 119,385 +2,692  
Nikkei 225 Mini(JPX)
Jun24 240405 39890 40010 38775 38980 -840 821,601 310,773 +12,597  
Sep24 240405 39825 39970 38735 38950 -840 11,512 7,699 -314  
Dec24 240405 39630 39745 38535 38720 -840 1,157 3,897 -98  
Total Volume and Open Interest 898,065 472,143 +29,798  
Nikkei 225(JPX)
Jun24 240405 39890 40010 38780 38980 -840 60,596 209,939 +1,289  
Sep24 240405 39850 39950 38750 38950 -840 184 5,636 +52  
Dec24 240405 39650 39680 38550 38720 -840 38 41,404 -67  
Total Volume and Open Interest 60,826 277,496 +1,358  
Nikkei 225(CME) Yen
Jun24 240405 39110 39395 38775 39335 +215 28,688 48,634 +988  
Sep24 240405 38820 39330 38760 39305 +235 3 10 +7  
Dec24 240405 39335 39335 39335 39335 +275        
Total Volume and Open Interest 28,691 48,647 +995  
Nikkei 225(CME) e-Mini Yen
Jun24 240405 39335 39335 39335 39335 +215 0 1 +0  
Sep24 240405 39305 39305 39305 39305 +235        
Dec24 240405 39335 39335 39335 39335 +275        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240405 8062.5 8089.5 8021.5 8070.5 -92.0 48,755 188,223 -10,987  
May24 240405 7984.0 7999.5 7984.0 7999.5 -93.0 3 9 +1  
Jun24 240405 7943.5 7956.5 7929.0 7956.5 -91.0 24 2,441 -13  
Sep24 240405 8027.5 8027.5 8027.5 8027.5 -94.0        
Dec24 240405 8075.5 8075.5 8075.5 8075.5 -95.0 0 15 +1  
Mar25 240405 8131.5 8131.5 8131.5 8131.5 -96.5        
Total Volume and Open Interest 48,782 190,688 -10,998  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240405 16798 16878 16503 16733 -13 97,915 117,928 -4,507  
May24 240405 16739 16810 16440 16667 -14 2,910 6,694 -877  
Jun24 240405 16690 16745 16378 16607 -16 287 5,549 -6  
Total Volume and Open Interest 101,497 138,772 -5,381  
DAX(EUREX) Weekly Monthly
Jun24 240405 18460.0 18470.0 18331.0 18408.0 -245.0 43,303 70,178 -3,056  
Sep24 240405 18620.0 18622.0 18590.0 18590.0 -247.0 13 24 +2  
Dec24 240405 18757.0 18757.0 18757.0 18757.0 -247.0 0 142 +0  
Total Volume and Open Interest 43,316 70,344 -3,054  
Mini-DAX(EUREX)
Jun24 240405 18458.0 18469.0 18327.0 18408.0 -245.0 41,788 10,483 -1,208  
Sep24 240405 18619.0 18624.0 18518.0 18590.0 -247.0 30 41 +23  
Dec24 240405 18757.0 18757.0 18757.0 18757.0 -247.0 0 6 +0  
Total Volume and Open Interest 41,818 10,530 -1,185  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240405 4967 4978 4933 4964 -62 615,635 2,639,350 -16,363  
Sep24 240405 5002 5011 4980 5004 -62 25 5,931 +14  
Dec24 240405 5029 5029 5029 5029 -63 1 25,502 -1  
Total Volume and Open Interest 615,661 2,670,848 -16,350  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240405 11505 11505 11387 11396 -201 24,978 168,272 -2,147  
Sep24 240405 11505 11511 11429 11429 -201 0 60 +0  
Dec24 240405 11460 11460 11460 11460 -203 0 1,201 +0  
Total Volume and Open Interest 24,978 169,541 -2,147  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240405 7911.50 7944.00 7873.50 7918.00 -74.00 85,088 534,557 -821  
Sep24 240405 7921.00 7946.50 7911.00 7946.50 -73.50 4 131 +1  
Dec24 240405 7991.50 7991.50 7991.50 7991.50 -73.50 0 165 +0  
Total Volume and Open Interest 85,092 534,853 -820  
SPI 200(SFE) Weekly Monthly
Jun24 240405 7863.0 7899.0 7780.0 7815.0 -51.0 35,087 278,951 -9,063  
Sep24 240405 7782.0 7782.0 7782.0 7782.0 -51.0 0 1 +0  
Dec24 240405 7765.0 7765.0 7765.0 7765.0 -51.0 0 44 +0  
Total Volume and Open Interest 35,354 279,478 -9,064  
FTSE MIB(ISE)
Jun24 240405 33510.00 33510.00 33210.00 33407.00 -461.00 11,084 116,182 -1,526  
Sep24 240405 33595.00 33595.00 33400.00 33557.00 -461.00 5 40 +2  
Dec24 240405 33486.00 33486.00 33486.00 33486.00 -461.00        
Total Volume and Open Interest 11,089 116,222 -1,524  
KOSPI 200(KFE)
Jun24 240405 375.00 376.50 372.40 373.75 -4.50 204,813 265,472 +1,340  
Sep24 240405 378.50 378.50 374.50 375.90 -4.30 105 11,073 +24  
Dec24 240405 377.90 377.90 377.90 377.90 -3.80 2 15,520 +251  
Total Volume and Open Interest 204,920 295,297 +1,615  
GSCI(CME) Weekly Monthly
Apr24 240405 600.80 604.40 600.10 600.80 +0.60 0 743 +0  
May24 240405 600.20 603.80 599.70 599.95 +0.30 0 3 +0  
Jun24 240405 597.45 597.45 597.45 597.45 -4.70        
Total Volume and Open Interest 0 746 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?