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 Mon April 08, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240408 1187.75 1193.25 1180.50 1181.50 -3.50 162,613 301,305 -10,127 Hover/Click
Jul24 240408 1198.50 1204.25 1193.50 1194.25 -2.50 107,538 254,285 +9,793 Hover/Click
Aug24 240408 1196.75 1201.50 1191.50 1192.75 -2.00 7,134 29,719 +392 Hover/Click
Sep24 240408 1183.00 1186.50 1177.75 1180.25 -0.75 4,202 20,784 +369 Hover/Click
Nov24 240408 1186.25 1189.75 1180.75 1184.25 -0.50 23,837 156,105 +717 Hover/Click
Jan25 240408 1198.50 1201.75 1193.50 1196.25 -1.00 6,679 20,136 +469 Hover/Click
Mar25 240408 1196.75 1199.25 1191.75 1195.50 -1.00 4,651 30,952 +1,002 Hover/Click
May25 240408 1199.00 1201.50 1194.50 1198.50 -1.25 1,249 11,746 +147 Hover/Click
Jul25 240408 1205.00 1206.50 1199.75 1203.50 -1.50 377 5,007 +77 Hover/Click
Aug25 240408 1196.00 1196.00 1196.00 1196.00 -1.00 2 48 +2 Hover/Click
Sep25 240408 1173.75 1173.75 1173.75 1173.75 unch 1 81 +0 Hover/Click
Nov25 240408 1165.50 1167.75 1162.00 1165.25 -1.00 227 5,168 +88 Hover/Click
Jan26 240408 1174.00 1174.00 1174.00 1174.00 -1.00 0 14 +0 Hover/Click
Mar26 240408 1172.75 1172.75 1172.75 1172.75 -1.00 0 23 +0 Hover/Click
Total Volume and Open Interest 318,511 835,646 +2,929  
Soybean Meal(CBOT) Weekly Monthly
May24 240408 333.10 338.30 332.30 336.00 +2.90 82,321 179,230 -10,960 Hover/Click
Jul24 240408 336.20 341.20 335.10 339.10 +2.90 59,989 154,671 +6,911 Hover/Click
Aug24 240408 336.60 341.30 335.30 339.70 +3.10 8,232 30,538 -159 Hover/Click
Sep24 240408 337.10 341.70 335.90 340.20 +3.10 5,274 22,623 +27 Hover/Click
Oct24 240408 336.60 341.10 335.40 339.60 +2.90 3,512 14,642 -88 Hover/Click
Dec24 240408 340.00 344.40 338.60 342.60 +2.60 12,487 59,009 -918 Hover/Click
Jan25 240408 340.80 345.60 340.20 344.00 +2.50 1,624 7,921 +261 Hover/Click
Mar25 240408 340.00 345.30 339.90 343.90 +2.70 683 5,690 +158 Hover/Click
May25 240408 345.00 346.00 341.10 344.90 +2.80 211 2,718 +41 Hover/Click
Jul25 240408 347.90 348.60 343.60 347.20 +2.80 188 2,019 +17 Hover/Click
Total Volume and Open Interest 174,736 480,753 -4,678  
Soybean Oil(CBOT) Weekly Monthly
May24 240408 49.05 49.13 47.67 47.90 -0.99 84,649 180,302 -8,741 Hover/Click
Jul24 240408 49.54 49.62 48.24 48.45 -0.94 65,416 184,617 +6,543 Hover/Click
Aug24 240408 49.60 49.65 48.37 48.58 -0.88 10,841 45,432 +1,302 Hover/Click
Sep24 240408 49.59 49.59 48.35 48.58 -0.83 4,400 26,043 +667 Hover/Click
Oct24 240408 48.96 49.25 48.20 48.44 -0.77 2,405 21,678 +122 Hover/Click
Dec24 240408 49.36 49.46 48.27 48.53 -0.77 16,753 103,490 +1,427 Hover/Click
Jan25 240408 49.40 49.44 48.41 48.66 -0.76 1,741 11,108 +655 Hover/Click
Mar25 240408 49.11 49.11 48.39 48.66 -0.74 294 8,270 +73 Hover/Click
May25 240408 49.15 49.15 48.45 48.73 -0.73 53 2,322 +22 Hover/Click
Jul25 240408 48.85 48.85 48.46 48.73 -0.69 70 2,058 +20 Hover/Click
Total Volume and Open Interest 186,700 589,094 +2,104  
Canola(WCE) Weekly Monthly
May24 240408 643.1 643.8 637.4 638.3 -4.8 19,615 119,982 -3,889 Hover/Click
Jul24 240408 652.1 652.4 647.0 648.1 -3.4 15,875 105,338 +2,180 Hover/Click
Nov24 240408 658.5 660.2 655.2 656.4 -3.3 4,408 53,856 +311 Hover/Click
Jan25 240408 666.0 667.1 662.6 663.6 -3.4 848 5,312 +501 Hover/Click
Mar25 240408 666.9 666.9 666.0 666.0 -3.5 20 468 +8 Hover/Click
May25 240408 663.2 663.2 663.2 663.2 -3.4 15 73 +15 Hover/Click
Total Volume and Open Interest 40,781 285,044 -874  
Corn(CBOT) Weekly Monthly
May24 240408 433.75 437.50 431.50 435.50 +1.25 192,940 515,692 -30,738 Hover/Click
Jul24 240408 446.00 449.25 443.75 447.50 +0.75 141,718 427,711 +14,282 Hover/Click
Sep24 240408 456.50 459.25 454.75 457.25 +0.25 38,193 213,771 -860 Hover/Click
Dec24 240408 471.25 474.75 469.75 473.00 +0.50 44,319 328,232 +3,027 Hover/Click
Mar25 240408 484.50 487.50 482.75 486.00 +0.75 5,424 48,131 +207 Hover/Click
May25 240408 490.75 494.00 489.50 493.25 +1.00 1,807 9,033 +251 Hover/Click
Jul25 240408 494.75 497.50 493.00 496.75 +1.00 1,396 11,179 +119 Hover/Click
Sep25 240408 486.75 488.75 485.00 488.75 +1.75 222 1,860 +90 Hover/Click
Dec25 240408 489.75 492.25 487.75 491.25 +1.00 2,249 22,459 +331 Hover/Click
Mar26 240408 500.00 501.00 497.00 500.25 +1.00 10 497 +8 Hover/Click
Total Volume and Open Interest 428,309 1,579,982 -13,271  
Wheat(CBOT) Weekly Monthly
May24 240408 570.25 573.75 559.50 565.75 -1.50 106,580 163,145 -15,961 Hover/Click
Jul24 240408 582.00 588.00 574.25 580.50 -1.25 71,842 137,436 +4,848 Hover/Click
Sep24 240408 600.00 604.75 592.00 597.75 -0.75 18,983 48,523 +330 Hover/Click
Dec24 240408 621.75 628.25 616.75 622.00 +0.25 13,420 49,667 +1,900 Hover/Click
Mar25 240408 639.25 645.75 634.50 640.25 +1.25 2,120 8,371 +233 Hover/Click
May25 240408 650.00 655.00 644.75 650.50 +1.75 568 2,256 +11 Hover/Click
Total Volume and Open Interest 214,024 411,574 -8,588  
Wheat(KCBT) Weekly Monthly
May24 240408 584.00 595.25 579.75 585.25 +3.00 38,149 92,424 -10,405 Hover/Click
Jul24 240408 581.75 592.00 576.75 584.50 +5.00 36,605 102,227 +546 Hover/Click
Sep24 240408 594.00 602.75 588.50 596.75 +5.75 8,634 41,325 +1,995 Hover/Click
Dec24 240408 612.50 622.75 608.75 617.00 +6.00 3,859 31,093 -275 Hover/Click
Mar25 240408 631.50 639.50 626.00 634.50 +6.00 485 2,541 +16 Hover/Click
May25 240408 645.00 647.50 635.50 643.50 +6.00 68 957 +30 Hover/Click
Jul25 240408 640.00 642.00 632.50 639.50 +6.25 23 355 -1 Hover/Click
Total Volume and Open Interest 87,823 270,972 -8,094  
Wheat(MGE) Weekly Monthly
May24 240408 647.75 657.75 644.25 650.25 +2.25 5,201 38,088 -1,104 Hover/Click
Jul24 240408 656.75 665.50 653.00 659.00 +2.50 3,662 17,733 +642 Hover/Click
Sep24 240408 666.25 674.25 662.50 668.50 +2.25 747 8,963 +131 Hover/Click
Dec24 240408 685.25 692.25 683.25 686.25 +2.25 231 5,033 +98 Hover/Click
Mar25 240408 700.00 705.00 700.00 701.75 +2.00 43 434 +11 Hover/Click
May25 240408 710.50 710.50 710.50 710.50 +2.25 24 62 +11 Hover/Click
Total Volume and Open Interest 9,908 70,325 -211  
Oats(CBOT) Weekly Monthly
May24 240408 333.50 335.00 327.75 329.75 -1.50 827 3,033 +39 Hover/Click
Jul24 240408 331.25 332.75 325.00 325.00 -4.00 392 1,427 +191 Hover/Click
Sep24 240408 326.25 326.25 326.25 326.25 -4.50 0 18 +0 Hover/Click
Dec24 240408 339.00 339.00 332.25 332.25 -8.75 50 371 +45 Hover/Click
Total Volume and Open Interest 1,269 4,853 +275  
Rough Rice(CBOT) Weekly Monthly
May24 240408 16.23 16.33 16.06 16.11 -0.05 700 5,591 -139 Hover/Click
Jul24 240408 16.33 16.45 16.24 16.26 -0.06 93 1,354 +49 Hover/Click
Sep24 240408 14.56 14.60 14.53 14.56 -0.01 27 2,299 +4 Hover/Click
Nov24 240408 14.70 14.73 14.70 14.73 +0.02 0 81 +0 Hover/Click
Total Volume and Open Interest 820 9,359 -86  
Live Cattle(CME) Weekly Monthly
Apr24 240408 178.700 179.600 178.200 179.400 +1.150 13,108 19,118 -7,555 Hover/Click
Jun24 240408 172.450 173.830 171.900 173.330 +1.280 40,342 123,163 -1,846 Hover/Click
Aug24 240408 170.235 171.535 169.850 170.900 +0.915 17,821 58,265 -674 Hover/Click
Oct24 240408 173.650 174.750 173.200 174.150 +0.800 11,308 39,868 +328 Hover/Click
Dec24 240408 178.400 179.035 177.630 178.485 +0.635 5,078 26,282 -401 Hover/Click
Feb25 240408 182.000 182.600 181.185 181.985 +0.385 1,769 9,670 -140 Hover/Click
Total Volume and Open Interest 91,307 287,045 -9,899  
Feeder Cattle(CME) Weekly Monthly
Apr24 240408 238.235 239.900 237.380 239.300 +1.600 2,445 5,170 -392 Hover/Click
May24 240408 238.535 240.000 236.250 237.185 -1.000 10,693 18,763 -365 Hover/Click
Aug24 240408 249.000 249.850 246.750 248.250 -0.380 6,250 14,199 +897 Hover/Click
Sep24 240408 251.000 251.580 248.550 250.000 -0.535 2,358 4,444 +58 Hover/Click
Oct24 240408 252.330 252.630 249.800 251.080 -0.570 1,199 4,462 +137 Hover/Click
Nov24 240408 251.500 252.535 249.750 251.035 -0.615 667 2,817 +133 Hover/Click
Jan25 240408 247.500 248.800 246.380 247.535 -0.565 331 2,006 +152 Hover/Click
Total Volume and Open Interest 23,950 51,912 +623  
Lean Hogs(CME) Weekly Monthly
Apr24 240408 89.350 89.850 89.030 89.750 +0.420 7,529 18,854 -221 Hover/Click
May24 240408 97.330 98.030 96.600 97.880 +0.330 770 6,560 +244  
Jun24 240408 107.480 108.350 106.630 107.930 +0.030 35,303 108,154 +3,127 Hover/Click
Jul24 240408 109.000 110.500 108.530 110.200 +0.850 12,283 39,871 +1,701 Hover/Click
Aug24 240408 106.380 107.880 106.130 107.430 +0.650 13,475 40,229 -314 Hover/Click
Oct24 240408 88.950 89.380 88.800 89.330 +0.250 11,192 48,636 +1,691 Hover/Click
Dec24 240408 79.330 79.600 79.230 79.550 +0.150 4,901 34,896 +813 Hover/Click
Feb25 240408 81.850 82.050 81.780 82.000 +0.070 1,078 6,917 +287 Hover/Click
Total Volume and Open Interest 86,816 308,071 +7,369  
Class III Milk(CME) Weekly Monthly
Apr24 240408 15.54 15.68 15.52 15.67 +0.10 354 4,891 -65 Hover/Click
May24 240408 16.40 17.06 16.38 16.75 +0.34 895 7,356 +64 Hover/Click
Jun24 240408 16.99 17.79 16.99 17.39 +0.35 239 3,449 +70 Hover/Click
Jul24 240408 17.70 18.15 17.70 17.87 +0.26 190 1,631 +9 Hover/Click
Aug24 240408 18.25 18.33 18.09 18.23 +0.17 76 1,344 +19 Hover/Click
Sep24 240408 18.55 18.55 18.38 18.38 +0.04 64 1,188 -2 Hover/Click
Oct24 240408 18.51 18.52 18.37 18.51 +0.09 13 1,043 -1 Hover/Click
Nov24 240408 18.30 18.30 18.18 18.18 -0.04 8 1,079 +1 Hover/Click
Dec24 240408 18.09 18.09 17.94 18.02 +0.12 1 950 -1 Hover/Click
Jan25 240408 17.85 17.85 17.85 17.85 unch 20 495 +20 Hover/Click
Feb25 240408 17.85 17.85 17.85 17.85 -0.05 20 417 +20 Hover/Click
Mar25 240408 17.90 17.90 17.89 17.90 unch 23 434 +23 Hover/Click
Apr25 240408 17.95 17.95 17.95 17.95 unch 0 285 +0 Hover/Click
Total Volume and Open Interest 1,904 25,076 +158  
Cocoa(ICE) Weekly Monthly
May24 240408 9953 10443 9669 9895 +100 16,993 33,042 -10,194 Hover/Click
Jul24 240408 9490 9799 9250 9484 +172 12,789 48,049 +1,376 Hover/Click
Sep24 240408 8833 9115 8632 8883 +194 4,390 27,732 -3,940 Hover/Click
Dec24 240408 7808 8053 7639 7866 +155 2,713 32,868 -405 Hover/Click
Mar25 240408 7067 7271 6965 7157 +147 1,190 14,974 -268 Hover/Click
May25 240408 6689 6865 6585 6764 +143 440 5,998 +57 Hover/Click
Jul25 240408 6384 6575 6306 6458 +123 118 4,531 +34 Hover/Click
Total Volume and Open Interest 38,701 167,722 -13,314  
Coffee "C"(ICE) Weekly Monthly
May24 240408 212.15 216.40 209.45 211.10 -1.40 45,071 69,637 -9,300 Hover/Click
Jul24 240408 210.15 213.80 207.85 209.45 -1.55 43,382 95,602 +3,790 Hover/Click
Sep24 240408 208.85 212.75 206.95 208.45 -1.70 11,284 39,567 +648 Hover/Click
Dec24 240408 207.30 211.20 206.20 207.60 -1.70 8,493 26,927 +852 Hover/Click
Mar25 240408 207.10 210.80 206.20 207.55 -1.70 1,847 9,078 -52 Hover/Click
May25 240408 207.00 210.00 206.25 207.15 -1.70 881 4,128 -10 Hover/Click
Total Volume and Open Interest 112,557 249,677 -3,770  
Orange Juice(ICE) Weekly Monthly
May24 240408 359.45 363.95 354.00 355.80 -4.50 675 5,063 -97 Hover/Click
Jul24 240408 357.15 359.50 351.75 353.50 -3.65 311 2,066 +100 Hover/Click
Sep24 240408 351.10 352.45 349.60 351.10 -2.75 38 705 +15 Hover/Click
Nov24 240408 345.60 345.60 345.60 345.60 -2.75 0 100 +0 Hover/Click
Jan25 240408 339.10 339.10 339.10 339.10 -2.75 0 44 +0 Hover/Click
Mar25 240408 333.00 333.00 333.00 333.00 -2.75 0 3 +0 Hover/Click
Total Volume and Open Interest 1,024 7,982 +18  
Sugar #11(ICE) Weekly Monthly
May24 240408 21.93 22.23 21.55 21.59 -0.40 66,091 234,524 -12,777 Hover/Click
Jul24 240408 21.59 21.83 21.21 21.26 -0.35 45,069 223,972 +4,809 Hover/Click
Oct24 240408 21.52 21.74 21.17 21.21 -0.34 18,890 153,189 -412 Hover/Click
Mar25 240408 21.65 21.84 21.33 21.39 -0.30 12,921 102,259 +1,687 Hover/Click
May25 240408 20.76 20.96 20.53 20.61 -0.20 5,263 50,251 +120 Hover/Click
Jul25 240408 20.22 20.41 20.02 20.14 -0.15 3,995 28,659 +605 Hover/Click
Oct25 240408 20.03 20.20 19.86 19.98 -0.11 1,016 26,155 +7 Hover/Click
Mar26 240408 20.02 20.20 19.90 20.02 -0.07 442 11,992 +14 Hover/Click
May26 240408 19.29 19.47 19.23 19.35 -0.01 197 4,361 +15 Hover/Click
Total Volume and Open Interest 154,174 843,191 -6,034  
London Cocoa(LCE) Weekly Monthly
May24 240408 8070 8430 8038 8199 +203 3,990 43,348 -84 Hover/Click
Jul24 240408 7650 8044 7636 7844 +224 6,172 45,983 -97 Hover/Click
Sep24 240408 7086 7484 7086 7303 +229 5,321 46,260 +485 Hover/Click
Dec24 240408 6260 6500 6260 6379 +140 2,859 45,310 -314 Hover/Click
Mar25 240408 5700 5830 5700 5757 +86 3,408 42,705 -16 Hover/Click
May25 240408 5420 5500 5420 5443 +90 1,213 12,072 +304 Hover/Click
Jul25 240408 5166 5234 5141 5173 +83 2,540 8,803 +2,030 Hover/Click
Total Volume and Open Interest 25,622 250,402 +2,361  
London Sugar(LCE) Weekly Monthly
May24 240408 645.50 648.60 636.90 638.10 -8.80 9,508 19,173 -1,382 Hover/Click
Aug24 240408 619.50 625.20 613.00 614.60 -6.10 9,525 33,186 +2,433 Hover/Click
Oct24 240408 599.80 605.40 595.20 597.10 -5.20 3,625 12,641 +461 Hover/Click
Dec24 240408 584.50 589.40 578.40 582.30 -4.70 1,859 7,702 +624 Hover/Click
Mar25 240408 575.00 580.00 569.90 572.30 -5.10 1,096 7,803 +433 Hover/Click
Total Volume and Open Interest 25,932 84,292 +2,660  
Cotton(ICE) Weekly Monthly
May24 240408 86.33 88.24 86.12 86.65 +0.40 34,886 86,509 -7,308 Hover/Click
Jul24 240408 87.91 89.84 87.90 88.39 +0.57 24,605 85,551 +451 Hover/Click
Oct24 240408 83.98 84.99 83.40 83.49 -0.10 10 174 -4 Hover/Click
Dec24 240408 82.60 83.40 82.33 82.54 -0.11 8,807 84,261 -27 Hover/Click
Mar25 240408 83.53 84.26 83.33 83.54 -0.03 1,376 7,570 +197 Hover/Click
May25 240408 84.34 84.86 84.06 84.24 -0.02 444 1,543 -41 Hover/Click
Total Volume and Open Interest 70,493 268,324 -6,550  
Crude Oil(NYM) Weekly Monthly
May24 240408 86.10 87.10 84.69 86.43 -0.48 353,206 275,999 -23,810 Hover/Click
Jun24 240408 85.19 86.21 83.93 85.53 -0.57 211,844 274,011 +5,759 Hover/Click
Jul24 240408 84.69 85.30 83.12 84.64 -0.56 118,360 165,052 -3,670 Hover/Click
Aug24 240408 83.85 84.33 82.28 83.71 -0.53 38,983 75,640 -928 Hover/Click
Sep24 240408 82.89 83.39 81.46 82.77 -0.49 46,577 112,019 -507 Hover/Click
Oct24 240408 81.60 82.47 80.54 81.84 -0.44 11,243 63,355 -407 Hover/Click
Nov24 240408 80.93 81.52 79.83 80.96 -0.41 10,700 48,011 +2,369 Hover/Click
Dec24 240408 80.20 80.73 78.91 80.13 -0.37 71,838 182,897 -1,792 Hover/Click
Jan25 240408 79.47 79.76 78.64 79.34 -0.34 4,945 44,025 -257 Hover/Click
Feb25 240408 78.45 79.12 77.92 78.59 -0.31 2,582 33,474 +854 Hover/Click
Mar25 240408 77.76 78.46 76.92 77.90 -0.28 12,072 40,946 -93 Hover/Click
Apr25 240408 76.75 77.45 76.75 77.27 -0.25 3,296 24,798 +572 Hover/Click
May25 240408 76.00 77.03 75.95 76.70 -0.24 2,640 20,030 +1,146 Hover/Click
Jun25 240408 76.04 76.77 75.19 76.18 -0.23 23,250 96,772 +291 Hover/Click
Jul25 240408 75.35 75.63 75.21 75.63 -0.22 686 19,559 -33 Hover/Click
Aug25 240408 75.11 75.11 74.80 75.11 -0.22 276 13,506 +152 Hover/Click
Total Volume and Open Interest 959,609 1,768,900 -14,443  
e-miNY Crude Oil(NYM)
May24 240408 86.050 87.100 84.675 86.425 -0.475 9,245 2,191 -52  
Jun24 240408 85.275 86.200 83.950 85.525 -0.575 1,060 265 +12  
Jul24 240408 84.500 85.300 83.175 84.650 -0.550 95 52 -58  
Aug24 240408 83.700 84.325 82.325 83.700 -0.550 7 63 +0  
Sep24 240408 81.600 83.375 81.450 82.775 -0.475 5 75 +1  
Oct24 240408 80.650 82.425 80.575 81.850 -0.425 2 11 +1  
Nov24 240408 80.950 81.525 79.750 80.950 -0.425 8 5 +0  
Dec24 240408 80.000 80.700 78.950 80.125 -0.375 10 159 +1  
Jan25 240408 79.350 79.350 79.100 79.350 -0.325 0 3 +0  
Feb25 240408 78.600 78.600 78.600 78.600 -0.300        
Total Volume and Open Interest 10,432 2,862 -95  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240408 275.11 275.56 269.55 272.87 -4.43 49,664 82,326 -2,450 Hover/Click
Jun24 240408 274.40 274.45 269.05 272.17 -4.08 43,066 68,466 +4,702 Hover/Click
Jul24 240408 272.83 273.60 268.59 271.63 -3.71 19,178 30,471 -466 Hover/Click
Aug24 240408 272.31 273.01 268.15 271.29 -3.38 12,534 26,672 +334 Hover/Click
Sep24 240408 271.35 273.05 268.18 271.41 -3.10 11,982 25,981 +959 Hover/Click
Oct24 240408 271.00 272.81 268.00 271.25 -2.91 7,216 15,185 -117 Hover/Click
Nov24 240408 270.02 271.92 267.21 270.50 -2.71 6,679 17,396 +1,181 Hover/Click
Dec24 240408 269.82 270.64 265.89 269.28 -2.55 10,713 29,519 -300 Hover/Click
Jan25 240408 267.39 269.52 264.95 268.26 -2.41 1,950 8,204 +354 Hover/Click
Feb25 240408 265.37 267.61 263.13 266.39 -2.28 921 3,326 -1 Hover/Click
Mar25 240408 262.54 264.89 260.40 263.70 -2.16 584 3,608 -14 Hover/Click
Apr25 240408 259.22 261.32 258.08 260.55 -2.03 404 3,929 -37 Hover/Click
May25 240408 256.64 258.97 256.64 258.40 -1.80 241 1,086 +22 Hover/Click
Jun25 240408 254.58 257.15 253.50 256.55 -1.53 527 4,475 +158 Hover/Click
Total Volume and Open Interest 166,085 331,091 +4,581  
RBOB Gasoline(NYM) Weekly Monthly
May24 240408 276.45 278.45 272.38 274.86 -4.00 70,727 132,994 -5,259 Hover/Click
Jun24 240408 274.85 276.27 270.15 272.95 -3.62 66,970 81,112 +2,489 Hover/Click
Jul24 240408 270.62 272.67 266.60 269.65 -3.30 29,498 63,155 +1,851 Hover/Click
Aug24 240408 265.07 267.67 261.69 264.77 -3.10 11,684 28,584 +1,268 Hover/Click
Sep24 240408 259.27 261.19 255.27 258.50 -2.70 11,783 34,290 +122 Hover/Click
Oct24 240408 239.00 239.69 234.25 237.65 -1.96 4,390 20,285 +239 Hover/Click
Nov24 240408 228.09 232.42 228.08 230.73 -1.74 2,708 14,526 +725 Hover/Click
Dec24 240408 225.43 227.66 222.41 225.78 -1.69 4,467 22,914 -105 Hover/Click
Jan25 240408 219.89 224.86 219.89 222.93 -1.65 894 8,271 +334 Hover/Click
Feb25 240408 222.26 222.59 220.28 222.47 -1.66 216 1,922 +13 Hover/Click
Total Volume and Open Interest 203,596 420,615 +1,694  
e-miNY RBOB Gasoline(NYM)
May24 240408 274.86 274.86 274.86 274.86 -4.00 0 1 +0  
Jun24 240408 272.95 272.95 272.95 272.95 -3.62        
Jul24 240408 269.65 269.65 269.65 269.65 -3.30        
Aug24 240408 264.77 264.77 264.77 264.77 -3.10        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240408 1.770 1.850 1.746 1.844 +0.059 191,179 348,874 -45,079 Hover/Click
Jun24 240408 1.996 2.057 1.975 2.051 +0.041 75,184 139,671 +8,959 Hover/Click
Jul24 240408 2.320 2.398 2.313 2.390 +0.051 89,256 182,199 +10,031 Hover/Click
Aug24 240408 2.422 2.499 2.412 2.493 +0.056 27,961 65,112 +1,561 Hover/Click
Sep24 240408 2.418 2.490 2.408 2.483 +0.051 19,867 141,265 -540 Hover/Click
Oct24 240408 2.507 2.577 2.498 2.571 +0.051 17,685 104,946 -434 Hover/Click
Nov24 240408 2.883 2.955 2.880 2.948 +0.047 7,871 53,449 -593 Hover/Click
Dec24 240408 3.406 3.472 3.394 3.464 +0.047 4,809 65,207 +613 Hover/Click
Jan25 240408 3.683 3.749 3.678 3.742 +0.044 10,694 77,349 +129 Hover/Click
Feb25 240408 3.511 3.582 3.511 3.575 +0.042 3,435 36,035 +787 Hover/Click
Mar25 240408 3.158 3.210 3.152 3.199 +0.024 3,605 79,754 +251 Hover/Click
Apr25 240408 2.954 3.005 2.949 2.994 +0.026 8,707 65,145 +179 Hover/Click
May25 240408 3.022 3.064 3.012 3.056 +0.025 5,762 27,282 +1,301 Hover/Click
Jun25 240408 3.204 3.239 3.191 3.232 +0.026 1,426 10,488 +370 Hover/Click
Jul25 240408 3.386 3.427 3.373 3.416 +0.028 974 19,512 +282 Hover/Click
Aug25 240408 3.436 3.462 3.414 3.456 +0.028 450 8,640 -21 Hover/Click
Total Volume and Open Interest 473,537 1,581,924 -21,588  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240408 90.09 91.10 88.78 90.38 -0.79 390,775 582,038 +4,040 Hover/Click
Jul24 240408 89.75 90.10 87.86 89.38 -0.75 226,802 403,849 +27,142 Hover/Click
Aug24 240408 88.60 89.13 86.98 88.43 -0.69 104,723 181,139 +2,098 Hover/Click
Sep24 240408 87.57 88.21 86.13 87.52 -0.64 79,576 160,989 -1,202 Hover/Click
Oct24 240408 86.66 87.32 85.32 86.65 -0.59 34,865 106,047 +784 Hover/Click
Nov24 240408 85.65 86.50 84.54 85.84 -0.54 31,473 75,576 +2,705 Hover/Click
Dec24 240408 84.84 85.72 83.79 85.06 -0.50 104,424 247,739 +1,379 Hover/Click
Jan25 240408 84.27 84.91 83.08 84.30 -0.46 13,105 51,827 +1,011 Hover/Click
Feb25 240408 83.56 84.16 82.39 83.58 -0.43 7,458 48,276 +125 Hover/Click
Mar25 240408 83.00 83.54 81.76 82.91 -0.40 11,364 44,679 +1,995 Hover/Click
Apr25 240408 82.01 82.90 81.18 82.29 -0.38 1,868 24,975 -79 Hover/Click
May25 240408 81.43 82.33 80.74 81.72 -0.35 1,799 26,306 +192 Hover/Click
Jun25 240408 80.90 81.83 80.16 81.21 -0.32 21,657 81,021 -483 Hover/Click
Jul25 240408 80.15 80.71 80.15 80.71 -0.30 1,523 12,894 +112 Hover/Click
Total Volume and Open Interest 1,081,008 2,329,111 +40,988  
Gas Oil(ICE) Weekly Monthly
Apr24 240408 862.75 863.75 844.50 851.00 -19.50 39,465 58,873 -11,004 Hover/Click
May24 240408 846.50 850.25 832.25 838.25 -19.25 102,424 180,582 -10,202 Hover/Click
Jun24 240408 840.00 842.50 825.50 831.50 -17.25 73,275 129,140 +2,939 Hover/Click
Jul24 240408 834.25 836.75 820.00 826.75 -16.00 27,328 76,652 +1,603 Hover/Click
Aug24 240408 830.50 833.00 816.75 824.00 -15.00 15,650 54,640 +1,152 Hover/Click
Sep24 240408 826.75 831.00 814.75 822.25 -14.00 22,832 65,677 +1,085 Hover/Click
Oct24 240408 825.00 829.00 813.50 820.75 -13.50 10,963 41,823 +1,620 Hover/Click
Nov24 240408 817.25 822.00 808.50 814.00 -13.00 6,420 27,423 +477 Hover/Click
Dec24 240408 808.00 812.25 797.25 804.50 -12.25 25,505 82,657 +349 Hover/Click
Jan25 240408 798.75 806.75 798.00 799.50 -11.50 1,480 21,563 -52 Hover/Click
Total Volume and Open Interest 337,859 825,911 -9,731  
WTI Crude Oil(ICE) Weekly Monthly
May24 240408 86.19 87.09 84.71 86.43 -0.48 49,803 78,816 +415 Hover/Click
Jun24 240408 85.40 86.21 83.96 85.53 -0.57 92,925 107,573 -1,176 Hover/Click
Jul24 240408 84.45 85.25 83.33 84.64 -0.56 76,176 51,673 +823 Hover/Click
Aug24 240408 83.51 84.32 82.35 83.71 -0.53 51,483 28,833 -360 Hover/Click
Sep24 240408 82.55 83.33 81.99 82.77 -0.49 35,125 47,413 +1,505 Hover/Click
Oct24 240408 81.59 82.15 81.15 81.84 -0.44 12,146 14,492 +436 Hover/Click
Nov24 240408 80.87 81.50 80.41 80.96 -0.41 4,927 14,237 +207 Hover/Click
Dec24 240408 79.80 80.58 79.00 80.13 -0.37 18,419 93,135 -291 Hover/Click
Jan25 240408 79.34 79.34 79.34 79.34 -0.34 756 9,834 +3 Hover/Click
Feb25 240408 78.59 78.59 78.59 78.59 -0.31 705 4,372 +45 Hover/Click
Mar25 240408 77.69 77.90 77.69 77.90 -0.28 947 5,978 -51 Hover/Click
Apr25 240408 77.27 77.27 77.27 77.27 -0.25 152 3,323 +12 Hover/Click
May25 240408 76.70 76.70 76.70 76.70 -0.24 47 3,135 -26 Hover/Click
Jun25 240408 75.82 76.18 75.82 76.18 -0.23 3,247 20,352 -90 Hover/Click
Jul25 240408 75.63 75.63 75.63 75.63 -0.22 34 4,072 -26 Hover/Click
Aug25 240408 75.11 75.11 75.11 75.11 -0.22 41 3,408 -39 Hover/Click
Total Volume and Open Interest 355,042 586,879 +2,047  
US Dollar Index(ICE) Weekly Monthly
Jun24 240408 104.060 104.210 103.860 103.902 -0.168 18,002 38,041 +1,386 Hover/Click
Sep24 240408 103.845 103.845 103.543 103.543 -0.157 27 434 +3 Hover/Click
Dec24 240408 103.192 103.192 103.192 103.192 -0.158 5 5 +5 Hover/Click
Total Volume and Open Interest 18,034 38,480 +1,394  
Australian Dollar(CME) Weekly Monthly
Jun24 240408 65.90 66.24 65.73 66.18 +0.23 107,147 210,812 -7,380 Hover/Click
Sep24 240408 65.92 66.38 65.89 66.33 +0.23 68 636 +11 Hover/Click
Dec24 240408 66.46 66.46 66.02 66.46 +0.24 8 649 +0 Hover/Click
Total Volume and Open Interest 107,739 213,089 -7,650  
British Pound(CME) Weekly Monthly
Jun24 240408 126.41 126.69 126.18 126.63 +0.24 105,496 203,411 -3,978 Hover/Click
Sep24 240408 126.45 126.77 126.29 126.72 +0.24 188 3,215 -69 Hover/Click
Dec24 240408 126.69 126.82 126.39 126.82 +0.24 31 1,091 +8 Hover/Click
Total Volume and Open Interest 106,285 210,079 -4,146  
Canadian Dollar(CME) Weekly Monthly
Jun24 240408 73.65 73.78 73.52 73.74 +0.07 157,357 186,108 +3,244 Hover/Click
Sep24 240408 73.68 73.88 73.63 73.85 +0.07 634 3,665 +153 Hover/Click
Dec24 240408 73.86 73.97 73.76 73.97 +0.08 68 1,401 +43 Hover/Click
Mar25 240408 74.10 74.11 73.89 74.10 +0.09 30 205 +30 Hover/Click
Total Volume and Open Interest 158,380 192,109 +3,369  
Japanese Yen(CME) Weekly Monthly
Jun24 240408 66.67 66.68 66.52 66.60 -0.11 153,344 313,956 +2,019 Hover/Click
Sep24 240408 67.54 67.55 67.42 67.48 -0.11 204 1,455 +47 Hover/Click
Dec24 240408 68.30 68.35 68.29 68.35 -0.11 4 531 +0 Hover/Click
Total Volume and Open Interest 154,324 319,896 +2,015  
Swiss Franc(CME) Weekly Monthly
Jun24 240408 111.75 111.75 111.18 111.38 -0.35 31,514 88,264 -1,024 Hover/Click
Sep24 240408 112.32 112.51 112.32 112.51 -0.35 2 392 +0 Hover/Click
Dec24 240408 113.60 113.70 113.49 113.70 -0.33 0 90 +0 Hover/Click
Total Volume and Open Interest 31,516 88,827 -1,024  
EuroFX(CME) Weekly Monthly
Jun24 240408 108.69 108.93 108.52 108.89 +0.23 211,079 643,403 -10,204 Hover/Click
Sep24 240408 109.11 109.37 108.97 109.32 +0.22 924 2,964 +28 Hover/Click
Dec24 240408 109.56 109.82 109.45 109.80 +0.23 90 2,263 -29 Hover/Click
Total Volume and Open Interest 213,156 652,065 -10,275  
Mexican Peso(CME) Weekly Monthly
Jun24 240408 600.88 606.25 599.50 605.25 +5.00 57,215 311,555 -4,955 Hover/Click
Sep24 240408 593.25 596.88 591.50 596.88 +5.13 0 1 +0 Hover/Click
Total Volume and Open Interest 57,217 311,729 -4,954  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240408 60.0900 60.3900 60.0100 60.3300 +0.1900 30,107 56,712 -417 Hover/Click
Sep24 240408 60.3300 60.3700 60.0300 60.3300 +0.1900 0 18 +0 Hover/Click
Total Volume and Open Interest 30,107 56,730 -417  
Brazilian Real(CME) Weekly Monthly
May24 240408 196.80 198.45 196.05 198.35 +1.65 15,906 53,602 -956  
Jun24 240408 196.45 198.00 195.70 197.90 +1.60 169 241 +93 Hover/Click
Jul24 240408 197.35 197.35 197.35 197.35 +1.60        
Aug24 240408 196.75 196.75 196.75 196.75 +1.60        
Total Volume and Open Interest 16,075 53,843 -863  
Bitcoin RR(CME) Weekly Monthly
Apr24 240408 69105 73380 68930 72110 +4355 7,986 16,273 -669 Hover/Click
May24 240408 70005 74070 70005 72935 +4470 887 10,115 +51 Hover/Click
Jun24 240408 70935 74795 70935 73685 +4530 167 2,312 +27 Hover/Click
Jul24 240408 74345 75390 74345 74345 +4555 16 98 +13 Hover/Click
Aug24 240408 75000 75980 75000 75000 +4600 2 17 +2 Hover/Click
Total Volume and Open Interest 9,058 28,882 -576  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240408 117~030 117~100 116~110 117~040 -0~130 509,127 1,528,359 +5,164 Hover/Click
Sep24 240408 117~000 117~090 116~140 117~040 -0~140 171 453 +143 Hover/Click
Dec24 240408 117~000 117~040 116~310 117~040 -0~140 0 15 +0 Hover/Click
Total Volume and Open Interest 509,298 1,528,827 +5,307  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240408 109~130 109~135 109~020 109~085 -0~125 2,387,012 4,373,834 +26,898 Hover/Click
Sep24 240408 109~205 109~240 109~120 109~190 -0~120 79 694 +4 Hover/Click
Dec24 240408 110~015 110~015 110~015 110~015 -0~120       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240408 106~056 106~062 105~306 106~010 -0~094 1,494,668 6,114,089 +21,726 Hover/Click
Sep24 240408 106~174 106~174 106~110 106~112 -0~126 0 2 +0 Hover/Click
Dec24 240408 106~262 106~262 106~262 106~262 -0~126       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240408 101~307 101~310 101~285 101~287 -0~035 841,268 3,850,193 +3,545 Hover/Click
Sep24 240408 102~073 102~073 102~044 102~067 -0~051 2 17 +1 Hover/Click
Dec24 240408 102~194 102~194 102~194 102~194 -0~051       Hover/Click
Total Volume and Open Interest 841,270 3,850,210 +3,546  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240408 95.040 95.045 95.030 95.035 -0.010 51,906 292,625 +4,145  
Sep24 240408 95.285 95.300 95.275 95.285 -0.015 52,251 228,471 +1,294  
Dec24 240408 95.535 95.560 95.530 95.540 -0.020 75,909 312,752 +9,221  
Mar25 240408 95.755 95.775 95.740 95.750 -0.030 47,198 180,854 -1,677  
Jun25 240408 95.940 95.945 95.910 95.920 -0.035 53,215 170,890 +1,621  
Sep25 240408 96.085 96.085 96.045 96.055 -0.040 33,955 124,869 +2,763  
Dec25 240408 96.195 96.195 96.150 96.165 -0.040 34,473 173,887 +3,338  
Mar26 240408 96.275 96.275 96.225 96.240 -0.045 20,238 104,913 -557  
Jun26 240408 96.320 96.330 96.280 96.300 -0.045 10,008 69,517 -2,139  
Sep26 240408 96.360 96.370 96.320 96.345 -0.040 8,570 50,513 -251  
Dec26 240408 96.390 96.395 96.355 96.375 -0.040 6,947 61,013 -397  
Mar27 240408 96.415 96.415 96.380 96.400 -0.035 9,601 45,763 +1,032  
Jun27 240408 96.425 96.435 96.395 96.420 -0.030 3,750 37,107 +393  
Sep27 240408 96.440 96.440 96.400 96.425 -0.030 5,041 26,625 -648  
Dec27 240408 96.430 96.435 96.400 96.420 -0.030 6,316 28,223 +408  
Mar28 240408 96.425 96.430 96.390 96.415 -0.030 1,859 12,882 -159  
Jun28 240408 96.410 96.425 96.380 96.410 -0.025 1,046 5,765 +82  
Sep28 240408 96.400 96.415 96.370 96.400 -0.025 863 3,889 +195  
Total Volume and Open Interest 459,930 2,175,683 +13,087  
Ultra T-Bond(CBOT)
Jun24 240408 124~05 124~22 123~11 124~14 -0~13 373,775 1,600,879 +3,300  
Sep24 240408 123~27 124~24 123~27 124~24 -0~13 1 15 +0  
Dec24 240408 125~30 125~30 125~30 125~30 -0~13        
Total Volume and Open Interest 373,776 1,600,894 +3,300  
Ultra 10-Yr T-Note(CBOT)
Jun24 240408 112~210 112~225 112~060 112~175 -0~130 561,578 2,034,636 +703  
Sep24 240408 112~285 112~285 112~285 112~285 -0~130        
Dec24 240408 113~075 113~075 113~075 113~075 -0~130        
Total Volume and Open Interest 561,578 2,034,636 +703  
30 Day Federal Funds(CBOT)
Apr24 240408 94.673 94.675 94.670 94.673 unch 85,954 488,193 +28,615  
May24 240408 94.685 94.690 94.680 94.685 -0.005 154,398 553,827 -6,044  
Jun24 240408 94.760 94.760 94.750 94.755 -0.010 56,742 94,949 +1,203  
Jul24 240408 94.805 94.810 94.800 94.805 -0.010 128,622 285,244 +5,950  
Aug24 240408 94.900 94.905 94.890 94.895 -0.020 56,817 174,686 -1,453  
Sep24 240408 94.965 94.970 94.950 94.955 -0.025 5,676 33,173 +209  
Total Volume and Open Interest 545,952 1,857,278 +36,928  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240408 145.31 145.45 145.16 145.20 -0.16 789 12,811 -29 Hover/Click
Sep24 240408 145.20 145.20 145.20 145.20 -0.16       Hover/Click
Dec24 240408 144.30 144.30 144.30 144.30 -1.06       Hover/Click
Total Volume and Open Interest 789 12,811 -29  
Euro-Buxl(EUREX)
Jun24 240408 132.24 132.42 131.24 132.04 -0.48 90,444 220,299 -9,223  
Sep24 240408 133.36 133.36 133.36 133.36 -0.52 0 2 +0  
Dec24 240408 133.40 133.40 133.40 133.40 -0.72        
Total Volume and Open Interest 90,444 220,301 -9,223  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240408 132.12 132.15 131.65 131.83 -0.39 864,975 1,344,120 -57,123 Hover/Click
Sep24 240408 132.70 132.70 132.42 132.58 -0.38 138 240 +117 Hover/Click
Dec24 240408 132.17 132.17 132.17 132.17 -0.43       Hover/Click
Total Volume and Open Interest 865,113 1,344,360 -57,006  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240408 117.73 117.73 117.47 117.50 -0.28 609,628 1,282,680 +415 Hover/Click
Sep24 240408 116.93 116.93 116.93 116.93 -0.28 4 6 +4 Hover/Click
Dec24 240408 118.75 118.75 118.75 118.75 -0.30       Hover/Click
Total Volume and Open Interest 609,632 1,282,686 +419  
Euro-Schatz(EUREX)
Jun24 240408 105.60 105.60 105.50 105.51 -0.11 554,181 2,309,520 +41,198  
Sep24 240408 105.93 105.93 105.93 105.93 -0.10        
Dec24 240408 105.50 105.50 105.50 105.50 -0.10        
Total Volume and Open Interest 554,181 2,309,520 +41,198  
3-Mth Euribor(EUREX)
Jun24 240408 96.345 96.345 96.335 96.340 -0.015 2,066 3,092 -6  
Sep24 240408 96.635 96.640 96.630 96.630 -0.030 26,298 3,320 -11  
Dec24 240408 96.900 96.905 96.885 96.890 -0.045 39,210 2,890 +55  
Total Volume and Open Interest 109,284 35,485 -859  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240408 98~07 98~12 97~31 98~09 -0~06 215,985 623,557 +2,231 Hover/Click
Sep24 240408 98~11 98~13 98~11 98~13 -0~04 0 319 +0 Hover/Click
Total Volume and Open Interest 215,985 623,876 +2,231  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240408 96.350 96.355 96.330 96.335 -0.020 119,657 699,986 -2,920  
Sep24 240408 96.650 96.655 96.620 96.625 -0.030 160,594 433,628 -11,431  
Dec24 240408 96.925 96.930 96.875 96.885 -0.045 156,190 487,554 +8,656  
Total Volume and Open Interest 1,016,152 4,190,401 +1,593  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240408 95.71 95.71 95.69 95.70 -0.01 13,329 289,330 +1,879  
Sep24 240408 95.81 95.81 95.77 95.79 -0.03 22,728 256,231 +3,844  
Dec24 240408 95.94 95.95 95.90 95.91 -0.04 35,974 240,804 +4,807  
Mar25 240408 96.07 96.07 96.00 96.02 -0.06 22,282 128,089 +3,226  
Jun25 240408 96.17 96.17 96.09 96.10 -0.08 10,395 115,140 +228  
Sep25 240408 96.24 96.24 96.17 96.18 -0.07 10,705 96,166 +1,810  
Dec25 240408 96.31 96.31 96.22 96.24 -0.08 5,744 87,888 -916  
Mar26 240408 96.33 96.33 96.25 96.26 -0.08 2,751 41,137 +323  
Jun26 240408 96.32 96.32 96.26 96.26 -0.08 86 4,413 +86  
Sep26 240408 96.29 96.29 96.24 96.24 -0.08 0 839 +0  
Total Volume and Open Interest 123,994 1,260,486 +15,287  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240408 95.89 95.89 95.79 95.80 -0.10 168,051 1,039,129 -7,213  
Sep24 240408 95.80 95.80 95.80 95.80 -0.10        
Total Volume and Open Interest 168,051 1,039,129 -7,213  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240408 96.35 96.35 96.26 96.27 -0.08 138,193 760,390 -7,755  
Sep24 240408 96.27 96.27 96.27 96.27 -0.08        
Total Volume and Open Interest 138,193 760,390 -7,755  
Gold(CMX) Weekly Monthly
Apr24 240408 2325.6 2341.8 2319.0 2331.7 +6.0 344 845 +33 Hover/Click
Jun24 240408 2343.6 2372.5 2321.7 2351.0 +5.6 293,212 431,276 +7,009 Hover/Click
Aug24 240408 2370.1 2392.9 2343.0 2372.3 +5.7 9,462 40,792 +905 Hover/Click
Oct24 240408 2386.1 2413.8 2365.8 2393.7 +5.9 1,471 9,388 +257 Hover/Click
Dec24 240408 2401.1 2436.8 2385.9 2415.3 +6.2 3,380 19,147 +1,787 Hover/Click
Feb25 240408 2411.0 2454.0 2411.0 2436.0 +6.3 593 1,927 +17 Hover/Click
Apr25 240408 2465.0 2465.0 2454.2 2454.2 +6.3 114 1,502 -12 Hover/Click
Jun25 240408 2473.1 2473.1 2473.1 2473.1 +6.6 5 1,153 +0 Hover/Click
Aug25 240408 2491.0 2491.0 2491.0 2491.0 +6.9 0 12 +0 Hover/Click
Oct25 240408 2508.3 2508.3 2508.3 2508.3 +7.1 0 23 +0 Hover/Click
Dec25 240408 2525.5 2535.0 2525.5 2525.5 +7.5 4 1,552 +2 Hover/Click
Feb26 240408 2544.7 2544.7 2544.7 2544.7 +7.5       Hover/Click
Total Volume and Open Interest 309,491 509,247 +9,990  
Silver(CMX) Weekly Monthly
May24 240408 2755.5 2819.5 2697.0 2780.7 +30.4 122,329 113,968 -5,173 Hover/Click
Jul24 240408 2783.0 2846.0 2723.5 2808.3 +30.6 25,954 40,742 +6,775 Hover/Click
Sep24 240408 2808.0 2875.5 2750.0 2836.2 +31.2 2,650 10,230 -153 Hover/Click
Dec24 240408 2821.5 2907.0 2796.5 2875.1 +32.2 2,920 8,781 +610 Hover/Click
Mar25 240408 2923.0 2923.0 2893.0 2911.5 +33.5 170 640 +118 Hover/Click
May25 240408 2933.4 2933.4 2933.4 2933.4 +34.8 4 15 +2 Hover/Click
Jul25 240408 2930.0 2955.4 2930.0 2955.4 +36.4 28 34 +28 Hover/Click
Total Volume and Open Interest 154,455 174,986 +2,300  
Platinum(NYMEX) Weekly Monthly
Apr24 240408 965.2 965.5 961.9 961.9 +33.4 3 17 -18 Hover/Click
Jul24 240408 940.5 980.7 931.7 974.5 +33.9 32,503 71,206 -676 Hover/Click
Oct24 240408 950.0 989.4 941.7 984.4 +33.4 843 7,301 +315 Hover/Click
Jan25 240408 957.8 998.2 957.7 992.8 +33.1 62 1,075 -9 Hover/Click
Total Volume and Open Interest 33,514 80,190 -393  
Palladium(NYMEX) Weekly Monthly
Jun24 240408 1012.00 1061.00 996.50 1050.50 +43.10 3,826 20,068 +475 Hover/Click
Sep24 240408 1027.50 1066.00 1027.50 1058.70 +42.80 91 244 +18 Hover/Click
Dec24 240408 1071.00 1071.00 1065.80 1065.80 +42.90 1 6 -1 Hover/Click
Total Volume and Open Interest 3,918 20,331 +492  
Copper(CMX) Weekly Monthly
May24 240408 423.60 430.45 417.25 427.60 +4.00 111,773 154,497 -6,476 Hover/Click
Jul24 240408 426.20 432.80 420.05 430.15 +3.50 32,645 80,486 +2,422 Hover/Click
Sep24 240408 429.10 435.00 422.45 432.50 +3.45 5,169 32,692 +300 Hover/Click
Dec24 240408 431.85 437.50 425.25 435.15 +3.30 3,886 21,440 +1,370 Hover/Click
Mar25 240408 432.20 438.20 432.20 436.75 +3.10 258 2,149 +150 Hover/Click
Total Volume and Open Interest 155,732 299,389 -2,129  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240408 39280 39344 39117 39219 -4 199,870 91,203 -2,580 Hover/Click
Sep24 240408 39589 39713 39513 39610 -2 64 222 -3 Hover/Click
Dec24 240408 39616 39646 39616 39616 -4 0 4 +0 Hover/Click
Mar25 240408 39755 39793 39755 39755 -26 0 1 +0 Hover/Click
Total Volume and Open Interest 199,934 91,430 -2,583  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240408 39275 39339 39116 39219 -4 120,176 17,304 -212 Hover/Click
Sep24 240408 39697 39719 39510 39610 -2 319 273 +34 Hover/Click
Dec24 240408 39616 39640 39616 39616 -4 0 5 +0 Hover/Click
Mar25 240408 39755 39789 39755 39755 -26       Hover/Click
Total Volume and Open Interest 120,495 17,582 -178  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240408 5263.25 5269.25 5236.50 5253.25 +0.25 1,908,306 2,090,369 +18,367 Hover/Click
Sep24 240408 5323.75 5326.50 5295.00 5311.50 +0.50 2,688 15,737 +623 Hover/Click
Dec24 240408 5376.00 5381.25 5351.00 5367.25 +1.25 87 3,616 +17 Hover/Click
Mar25 240408 5420.00 5420.00 5420.00 5420.00 +1.25 0 252 +0 Hover/Click
Total Volume and Open Interest 1,911,081 2,110,724 +19,007  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240408 5263.00 5269.25 5236.50 5253.25 +0.25 1,130,954 221,216 +2,404 Hover/Click
Sep24 240408 5316.25 5326.50 5295.00 5311.50 +0.50 2,308 2,483 +111 Hover/Click
Dec24 240408 5382.75 5382.75 5352.50 5367.25 +1.25 68 134 -1 Hover/Click
Mar25 240408 5420.00 5420.00 5420.00 5420.00 +1.25 0 24 +0 Hover/Click
Total Volume and Open Interest 1,133,330 223,857 +2,514  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240408 18348.25 18376.00 18237.50 18295.00 -5.75 809,193 259,560 -409 Hover/Click
Sep24 240408 18553.75 18599.00 18463.25 18519.75 -4.50 874 1,543 -15 Hover/Click
Dec24 240408 18783.25 18803.50 18681.75 18730.75 -5.00 35 156 +0 Hover/Click
Total Volume and Open Interest 810,102 261,262 -424  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240408 18346.50 18377.50 18237.75 18295.00 -5.75 1,769,145 63,512 -6,834 Hover/Click
Sep24 240408 18580.00 18598.50 18461.25 18519.75 -4.50 5,025 1,955 -18 Hover/Click
Dec24 240408 18777.00 18801.75 18681.75 18730.75 -5.00 82 333 +0 Hover/Click
Total Volume and Open Interest 1,774,252 65,830 -6,852  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240408 3023.70 3037.50 3005.90 3029.00 +13.00 11,892 35,217 -472 Hover/Click
Sep24 240408 3045.20 3052.70 3045.20 3047.10 +15.60       Hover/Click
Dec24 240408 3065.00 3065.00 3065.00 3065.00 +11.50       Hover/Click
Total Volume and Open Interest 11,892 35,217 -472  
Volatility Index(CBOE)
Apr24 240408 16.00 16.02 15.15 15.35 -0.73 140,901 119,782 -10,321  
May24 240408 16.45 16.55 15.80 15.95 -0.56 112,759 110,411 +5,363  
Jun24 240408 16.95 17.01 16.40 16.46 -0.49 35,200 51,776 +643  
Jul24 240408 17.55 17.65 17.10 17.17 -0.43 16,171 29,918 +214  
Total Volume and Open Interest 325,550 362,091 -2,606  
S & P 600(CME)
Jun24 240408 1328.50 1332.60 1319.00 1328.50 +7.80 0 526 +0  
Sep24 240408 1342.70 1342.70 1342.70 1342.70 +7.90        
Total Volume and Open Interest 0 526 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240408 2086.00 2101.60 2074.00 2092.40 +10.10 203,995 465,335 -6,934 Hover/Click
Sep24 240408 2112.00 2123.00 2097.00 2114.30 +9.90 198 399 +81 Hover/Click
Dec24 240408 2131.90 2131.90 2131.90 2131.90 +9.50       Hover/Click
Total Volume and Open Interest 204,193 465,734 -6,853  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240408 2085.00 2101.70 2073.90 2092.40 +10.10 88,307 20,444 +2,007 Hover/Click
Sep24 240408 2111.00 2122.20 2097.40 2114.30 +9.90 358 248 -4 Hover/Click
Dec24 240408 2131.90 2131.90 2131.90 2131.90 +9.50 0 13 +0 Hover/Click
Total Volume and Open Interest 88,675 20,721 +2,013  
Nikkei 225(CME)
Jun24 240408 39410 39700 39255 39485 +115 9,901 16,525 -454  
Sep24 240408 39600 39690 39330 39510 +135 7 10 -3  
Total Volume and Open Interest 9,908 16,535 -457  
Nikkei 225(SGX) Weekly Monthly
Jun24 240408 38995 39655 38915 39385 +415 45,835 109,785 -613  
Sep24 240408 39335 39335 39335 39335 +415 13 172 -8  
Dec24 240408 39120 39120 39120 39120 +415 0 4,733 +0  
Total Volume and Open Interest 45,860 118,772 -613  
Nikkei 225 Mini(JPX)
Jun24 240408 39050 39650 38915 39390 +410 974,495 333,777 +23,004  
Sep24 240408 39005 39610 38880 39380 +430 14,360 8,931 +1,232  
Dec24 240408 38790 39375 38615 39130 +410 1,654 4,423 +526  
Total Volume and Open Interest 1,065,619 503,243 +31,100  
Nikkei 225(JPX)
Jun24 240408 39050 39650 38910 39390 +410 72,612 208,470 -1,469  
Sep24 240408 38980 39600 38850 39380 +430 360 6,088 +452  
Dec24 240408 38850 39310 38850 39130 +410 69 41,420 +16  
Total Volume and Open Interest 73,062 276,664 -832  
Nikkei 225(CME) Yen
Jun24 240408 39355 39655 39225 39450 +115 30,351 49,189 +555  
Sep24 240408 39305 39600 39205 39420 +115 2 8 -2  
Dec24 240408 39485 39485 39485 39485 +150        
Total Volume and Open Interest 30,353 49,200 +553  
Nikkei 225(CME) e-Mini Yen
Jun24 240408 39450 39450 39450 39450 +115 0 1 +0  
Sep24 240408 39420 39420 39420 39420 +115        
Dec24 240408 39485 39485 39485 39485 +150        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240408 8082.0 8154.5 8058.0 8127.5 +57.0 65,134 184,378 -3,845  
May24 240408 8020.0 8082.5 8020.0 8057.0 +57.5 16 10 +1  
Jun24 240408 8012.5 8012.5 8012.5 8012.5 +56.0 26 2,408 -33  
Sep24 240408 8086.0 8086.0 8086.0 8086.0 +58.5        
Dec24 240408 8135.0 8135.0 8135.0 8135.0 +59.5 0 15 +0  
Mar25 240408 8192.5 8192.5 8192.5 8192.5 +61.0        
Total Volume and Open Interest 65,176 186,811 -3,877  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240408 16735 16943 16598 16773 +40 106,179 116,636 -1,292  
May24 240408 16682 16870 16532 16704 +37 583 6,881 +187  
Jun24 240408 16592 16805 16365 16641 +34 584 5,425 -124  
Total Volume and Open Interest 108,053 137,941 -831  
DAX(EUREX) Weekly Monthly
Jun24 240408 18433.0 18574.0 18409.0 18562.0 +154.0 65,659 72,858 +2,680  
Sep24 240408 18687.0 18745.0 18687.0 18745.0 +155.0 12 27 +3  
Dec24 240408 18916.0 18916.0 18916.0 18916.0 +159.0 0 142 +0  
Total Volume and Open Interest 65,671 73,027 +2,683  
Mini-DAX(EUREX)
Jun24 240408 18438.0 18573.0 18408.0 18562.0 +154.0 56,419 10,567 +84  
Sep24 240408 18606.0 18745.0 18606.0 18745.0 +155.0 18 42 +1  
Dec24 240408 18916.0 18916.0 18916.0 18916.0 +159.0 0 6 +0  
Total Volume and Open Interest 56,437 10,615 +85  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240408 4970 5008 4957 5000 +36 1,021,223 2,726,993 +87,643  
Sep24 240408 5034 5045 5030 5040 +36 70 5,908 -23  
Dec24 240408 5066 5066 5066 5066 +37 0 25,502 +0  
Total Volume and Open Interest 1,021,293 2,758,468 +87,620  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240408 11420 11470 11396 11462 +66 33,829 171,653 +3,381  
Sep24 240408 11495 11495 11495 11495 +66 4 62 +2  
Dec24 240408 11526 11526 11526 11526 +66 0 1,201 +0  
Total Volume and Open Interest 33,833 172,924 +3,383  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240408 7938.00 7969.50 7901.00 7959.00 +41.00 116,643 531,202 -3,355  
Sep24 240408 7965.00 7987.50 7965.00 7987.50 +41.00 4 133 +2  
Dec24 240408 8032.50 8032.50 8032.50 8032.50 +41.00 0 165 +0  
Total Volume and Open Interest 116,647 531,500 -3,353  
SPI 200(SFE) Weekly Monthly
Jun24 240408 7817.0 7870.0 7812.0 7830.0 +15.0 40,115 279,740 +789  
Sep24 240408 7797.0 7797.0 7797.0 7797.0 +15.0 0 1 +0  
Dec24 240408 7780.0 7780.0 7780.0 7780.0 +15.0 0 44 +0  
Total Volume and Open Interest 40,340 280,295 +817  
FTSE MIB(ISE)
Jun24 240408 33395.00 33725.00 33390.00 33717.00 +310.00 16,678 115,599 -583  
Sep24 240408 33695.00 33867.00 33695.00 33867.00 +310.00 10 43 +3  
Dec24 240408 33796.00 33796.00 33796.00 33796.00 +310.00        
Total Volume and Open Interest 16,688 115,642 -580  
KOSPI 200(KFE)
Jun24 240408 376.00 376.65 373.55 375.20 +1.45 238,786 265,385 -87  
Sep24 240408 378.00 378.45 375.70 377.30 +1.40 184 11,044 -29  
Dec24 240408 379.75 379.75 379.75 379.75 +1.85 0 15,520 +0  
Total Volume and Open Interest 238,970 295,181 -116  
GSCI(CME) Weekly Monthly
Apr24 240408 598.80 602.60 595.90 600.25 -0.55 99 678 -65  
May24 240408 600.15 601.75 595.75 599.95 unch 105 86 +83  
Jun24 240408 602.45 602.45 602.45 602.45 +5.00        
Total Volume and Open Interest 204 764 +18  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

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!