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 Tue April 09, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240409 1181.50 1184.25 1172.00 1174.50 -7.00 159,389 287,416 -13,889 Hover/Click
Jul24 240409 1194.25 1197.50 1185.50 1187.75 -6.50 116,540 260,683 +6,398 Hover/Click
Aug24 240409 1191.75 1195.75 1184.50 1186.25 -6.50 6,419 29,436 -283 Hover/Click
Sep24 240409 1180.00 1183.75 1173.00 1174.50 -5.75 3,976 21,067 +283 Hover/Click
Nov24 240409 1183.50 1187.50 1177.00 1178.25 -6.00 25,115 155,864 -241 Hover/Click
Jan25 240409 1195.50 1199.25 1189.25 1190.25 -6.00 5,194 19,695 -441 Hover/Click
Mar25 240409 1194.75 1198.75 1189.50 1190.00 -5.50 3,150 31,350 +398 Hover/Click
May25 240409 1196.00 1201.75 1192.00 1193.00 -5.50 938 11,932 +186 Hover/Click
Jul25 240409 1204.75 1205.75 1197.25 1197.75 -5.75 396 5,065 +58 Hover/Click
Aug25 240409 1190.25 1190.25 1190.25 1190.25 -5.75 0 48 +0 Hover/Click
Sep25 240409 1169.00 1169.00 1169.00 1169.00 -4.75 0 81 +0 Hover/Click
Nov25 240409 1165.00 1169.75 1160.25 1161.75 -3.50 83 5,235 +67 Hover/Click
Jan26 240409 1174.25 1174.25 1170.50 1170.50 -3.50 0 14 +0 Hover/Click
Mar26 240409 1169.25 1169.25 1169.25 1169.25 -3.50 0 23 +0 Hover/Click
Total Volume and Open Interest 321,200 828,182 -7,464  
Soybean Meal(CBOT) Weekly Monthly
May24 240409 335.60 338.50 332.30 335.60 -0.40 82,325 168,819 -10,411 Hover/Click
Jul24 240409 338.60 341.70 335.80 338.60 -0.50 56,161 159,535 +4,864 Hover/Click
Aug24 240409 338.90 342.00 336.40 339.00 -0.70 7,358 30,344 -194 Hover/Click
Sep24 240409 339.00 342.30 336.90 339.50 -0.70 3,777 22,235 -388 Hover/Click
Oct24 240409 338.70 341.60 336.40 339.00 -0.60 2,590 14,465 -177 Hover/Click
Dec24 240409 341.60 344.70 339.50 342.10 -0.50 10,829 59,119 +110 Hover/Click
Jan25 240409 341.60 346.00 341.00 343.60 -0.40 2,257 8,215 +294 Hover/Click
Mar25 240409 342.40 345.90 341.10 343.50 -0.40 936 5,914 +224 Hover/Click
May25 240409 343.40 346.80 342.40 344.40 -0.50 268 2,791 +73 Hover/Click
Jul25 240409 346.40 349.20 344.90 346.90 -0.30 142 2,071 +52 Hover/Click
Total Volume and Open Interest 166,685 475,201 -5,552  
Soybean Oil(CBOT) Weekly Monthly
May24 240409 47.90 48.23 47.31 47.52 -0.38 88,030 172,217 -8,085 Hover/Click
Jul24 240409 48.46 48.77 47.86 48.04 -0.41 61,191 185,152 +535 Hover/Click
Aug24 240409 48.59 48.90 48.01 48.19 -0.39 10,528 45,181 -251 Hover/Click
Sep24 240409 48.62 48.88 48.05 48.23 -0.35 4,019 26,263 +220 Hover/Click
Oct24 240409 48.49 48.76 47.94 48.12 -0.32 3,192 21,126 -552 Hover/Click
Dec24 240409 48.58 48.87 48.05 48.23 -0.30 14,682 104,566 +1,076 Hover/Click
Jan25 240409 48.70 48.98 48.17 48.35 -0.31 2,203 11,814 +706 Hover/Click
Mar25 240409 48.59 48.98 48.19 48.37 -0.29 410 8,367 +97 Hover/Click
May25 240409 48.45 49.04 48.28 48.46 -0.27 152 2,340 +18 Hover/Click
Jul25 240409 48.45 49.05 48.30 48.47 -0.26 119 2,045 -13 Hover/Click
Total Volume and Open Interest 184,638 582,891 -6,203  
Canola(WCE) Weekly Monthly
May24 240409 638.3 642.3 634.0 639.3 +1.0 20,580 115,423 -4,559 Hover/Click
Jul24 240409 648.1 651.4 643.7 648.1 unch 20,976 106,080 +742 Hover/Click
Nov24 240409 656.5 660.2 652.5 657.4 +1.0 3,565 53,767 -89 Hover/Click
Jan25 240409 663.6 666.9 660.1 664.3 +0.7 618 5,268 -44 Hover/Click
Mar25 240409 666.7 666.7 666.7 666.7 +0.7 1 467 -1 Hover/Click
May25 240409 664.8 664.8 664.8 664.8 +1.6 0 73 +0 Hover/Click
Total Volume and Open Interest 45,740 281,093 -3,951  
Corn(CBOT) Weekly Monthly
May24 240409 435.00 435.75 429.75 431.25 -4.25 215,991 473,882 -41,810 Hover/Click
Jul24 240409 447.25 447.50 441.00 442.50 -5.00 177,641 445,981 +18,270 Hover/Click
Sep24 240409 457.00 457.00 450.75 452.25 -5.00 43,460 213,590 -181 Hover/Click
Dec24 240409 473.00 473.00 466.75 468.25 -4.75 37,948 330,915 +2,683 Hover/Click
Mar25 240409 486.00 486.00 480.00 481.50 -4.50 5,145 48,549 +418 Hover/Click
May25 240409 493.00 493.00 487.00 488.50 -4.75 2,057 9,164 +131 Hover/Click
Jul25 240409 495.25 495.25 490.25 491.50 -5.25 1,444 11,144 -35 Hover/Click
Sep25 240409 486.00 486.25 482.25 483.50 -5.25 558 1,848 -12 Hover/Click
Dec25 240409 490.25 490.75 485.75 486.75 -4.50 2,111 22,678 +219 Hover/Click
Mar26 240409 497.75 498.00 494.75 495.50 -4.75 14 506 +9 Hover/Click
Total Volume and Open Interest 486,437 1,559,725 -20,257  
Wheat(CBOT) Weekly Monthly
May24 240409 563.00 564.25 553.50 557.75 -8.00 90,126 147,594 -15,551 Hover/Click
Jul24 240409 578.25 578.25 568.75 572.00 -8.50 71,660 144,735 +7,299 Hover/Click
Sep24 240409 597.50 597.50 586.25 588.75 -9.00 14,780 50,493 +1,970 Hover/Click
Dec24 240409 620.75 620.75 611.00 612.75 -9.25 10,555 51,232 +1,565 Hover/Click
Mar25 240409 635.00 637.75 630.00 631.50 -8.75 1,804 8,460 +89 Hover/Click
May25 240409 645.75 648.75 641.00 642.25 -8.25 599 2,346 +90 Hover/Click
Total Volume and Open Interest 189,759 407,083 -4,491  
Wheat(KCBT) Weekly Monthly
May24 240409 585.00 585.00 571.00 577.25 -8.00 40,764 82,418 -10,006 Hover/Click
Jul24 240409 582.25 582.25 570.00 574.25 -10.25 43,118 106,583 +4,356 Hover/Click
Sep24 240409 593.25 593.25 582.25 586.25 -10.50 10,350 42,806 +1,481 Hover/Click
Dec24 240409 614.75 614.75 603.25 607.50 -9.50 6,091 31,022 -71 Hover/Click
Mar25 240409 628.25 631.00 621.25 625.25 -9.25 580 2,534 -7 Hover/Click
May25 240409 635.25 635.50 630.25 634.00 -9.50 168 952 -5 Hover/Click
Jul25 240409 630.00 630.00 625.25 628.00 -11.50 64 362 +7 Hover/Click
Total Volume and Open Interest 101,136 266,728 -4,244  
Wheat(MGE) Weekly Monthly
May24 240409 647.75 652.50 639.25 651.25 +1.00 5,213 37,068 -1,020 Hover/Click
Jul24 240409 653.00 658.50 647.50 657.75 -1.25 3,144 18,504 +771 Hover/Click
Sep24 240409 662.50 666.75 657.75 666.00 -2.50 446 8,971 +8 Hover/Click
Dec24 240409 682.00 683.50 676.50 682.75 -3.50 68 5,056 +23 Hover/Click
Mar25 240409 695.00 698.50 693.00 698.50 -3.25 5 435 +1 Hover/Click
May25 240409 707.50 707.50 707.50 707.50 -3.00 0 62 +0 Hover/Click
Total Volume and Open Interest 8,876 70,108 -217  
Oats(CBOT) Weekly Monthly
May24 240409 330.25 334.25 328.50 329.75 unch 1,085 3,128 +95 Hover/Click
Jul24 240409 327.25 332.25 323.00 324.25 -0.75 271 1,480 +53 Hover/Click
Sep24 240409 327.50 327.50 327.50 327.50 +1.25 0 18 +0 Hover/Click
Dec24 240409 332.25 338.50 332.00 333.50 +1.25 30 389 +18 Hover/Click
Total Volume and Open Interest 1,386 5,019 +166  
Rough Rice(CBOT) Weekly Monthly
May24 240409 16.07 16.65 16.07 16.61 +0.50 795 5,428 -163 Hover/Click
Jul24 240409 16.30 16.68 16.22 16.58 +0.31 98 1,403 +49 Hover/Click
Sep24 240409 14.53 14.70 14.53 14.62 +0.06 40 2,327 +28 Hover/Click
Nov24 240409 14.70 14.77 14.70 14.77 +0.04 4 78 -3 Hover/Click
Total Volume and Open Interest 937 9,270 -89  
Live Cattle(CME) Weekly Monthly
Apr24 240409 179.750 181.235 179.500 180.700 +1.300 4,903 16,942 -2,176 Hover/Click
Jun24 240409 173.700 175.550 173.130 174.850 +1.520 32,906 122,121 -1,042 Hover/Click
Aug24 240409 171.185 172.850 170.900 172.550 +1.650 14,171 57,119 -1,146 Hover/Click
Oct24 240409 174.450 175.880 174.185 175.735 +1.585 7,660 39,936 +68 Hover/Click
Dec24 240409 178.800 180.035 178.500 179.900 +1.415 3,942 26,397 +115 Hover/Click
Feb25 240409 181.985 183.500 181.985 183.250 +1.265 1,677 9,826 +156 Hover/Click
Total Volume and Open Interest 65,738 283,125 -3,920  
Feeder Cattle(CME) Weekly Monthly
Apr24 240409 239.080 241.500 238.235 240.700 +1.400 2,192 4,627 -543 Hover/Click
May24 240409 237.850 240.200 236.785 239.450 +2.265 10,794 17,582 -1,181 Hover/Click
Aug24 240409 249.050 250.700 247.950 250.100 +1.850 6,402 15,674 +1,475 Hover/Click
Sep24 240409 250.685 252.485 249.630 251.880 +1.880 1,938 4,598 +154 Hover/Click
Oct24 240409 251.400 253.685 250.750 253.000 +1.920 1,252 4,568 +106 Hover/Click
Nov24 240409 250.800 253.700 250.700 253.050 +2.015 594 2,793 -24 Hover/Click
Jan25 240409 247.130 250.100 247.130 249.685 +2.150 335 2,115 +109 Hover/Click
Total Volume and Open Interest 23,559 52,043 +131  
Lean Hogs(CME) Weekly Monthly
Apr24 240409 89.900 90.680 89.830 90.600 +0.850 4,526 18,596 -258 Hover/Click
May24 240409 98.080 99.030 97.650 98.780 +0.900 326 6,572 +12  
Jun24 240409 108.050 109.180 107.150 108.580 +0.650 30,480 110,575 +2,421 Hover/Click
Jul24 240409 110.280 111.100 109.030 110.380 +0.180 9,942 41,765 +1,894 Hover/Click
Aug24 240409 107.500 108.080 106.630 107.780 +0.350 10,363 40,202 -27 Hover/Click
Oct24 240409 89.330 89.400 88.380 89.230 -0.100 7,293 50,068 +1,432 Hover/Click
Dec24 240409 79.430 79.530 78.550 79.330 -0.220 4,125 35,791 +895 Hover/Click
Feb25 240409 81.900 81.950 81.080 81.800 -0.200 805 7,124 +207 Hover/Click
Total Volume and Open Interest 68,004 314,697 +6,626  
Class III Milk(CME) Weekly Monthly
Apr24 240409 15.62 15.65 15.53 15.56 -0.11 382 4,928 +37 Hover/Click
May24 240409 16.78 16.89 16.53 16.70 -0.05 1,484 7,201 -155 Hover/Click
Jun24 240409 17.45 17.52 17.12 17.32 -0.07 622 3,530 +81 Hover/Click
Jul24 240409 17.80 17.92 17.65 17.80 -0.07 160 1,640 +9 Hover/Click
Aug24 240409 18.23 18.23 17.98 17.99 -0.24 98 1,365 +21 Hover/Click
Sep24 240409 18.48 18.48 18.25 18.26 -0.12 17 1,204 +16 Hover/Click
Oct24 240409 18.50 18.50 18.30 18.39 -0.12 14 1,041 -2 Hover/Click
Nov24 240409 18.19 18.19 18.12 18.12 -0.06 16 1,089 +10 Hover/Click
Dec24 240409 17.95 17.95 17.82 17.82 -0.20 8 953 +3 Hover/Click
Jan25 240409 17.80 17.80 17.80 17.80 -0.05 20 515 +20 Hover/Click
Feb25 240409 17.85 17.85 17.85 17.85 unch 1 418 +1 Hover/Click
Mar25 240409 17.90 17.90 17.89 17.90 unch 0 434 +0 Hover/Click
Apr25 240409 17.95 17.95 17.95 17.95 unch 0 285 +0 Hover/Click
Total Volume and Open Interest 2,822 25,117 +41  
Cocoa(ICE) Weekly Monthly
May24 240409 9717 10321 9653 10204 +309 22,946 28,070 -4,972 Hover/Click
Jul24 240409 9325 9643 9276 9594 +110 20,933 50,254 +2,205 Hover/Click
Sep24 240409 8752 9030 8669 8975 +92 6,656 28,391 +659 Hover/Click
Dec24 240409 7669 8000 7669 7963 +97 4,872 33,116 +248 Hover/Click
Mar25 240409 7013 7258 6994 7237 +80 1,573 14,748 -226 Hover/Click
May25 240409 6628 6847 6625 6814 +50 411 6,054 +56 Hover/Click
Jul25 240409 6323 6527 6313 6488 +30 198 4,616 +85 Hover/Click
Total Volume and Open Interest 57,631 165,773 -1,949  
Coffee "C"(ICE) Weekly Monthly
May24 240409 209.60 214.75 209.60 213.55 +2.45 45,974 58,772 -10,865 Hover/Click
Jul24 240409 208.15 212.80 208.05 211.85 +2.40 47,727 102,692 +7,090 Hover/Click
Sep24 240409 207.10 212.00 207.10 211.15 +2.70 12,082 42,331 +2,764 Hover/Click
Dec24 240409 206.00 211.50 206.00 210.65 +3.05 6,713 27,514 +587 Hover/Click
Mar25 240409 205.80 211.60 205.80 210.75 +3.20 1,523 9,087 +9 Hover/Click
May25 240409 206.50 211.20 206.50 210.40 +3.25 244 4,136 +8 Hover/Click
Total Volume and Open Interest 114,598 249,268 -409  
Orange Juice(ICE) Weekly Monthly
May24 240409 354.15 365.80 354.00 365.80 +10.00 913 4,903 -160 Hover/Click
Jul24 240409 352.00 363.50 352.00 363.50 +10.00 457 2,239 +173 Hover/Click
Sep24 240409 354.50 361.10 354.50 361.05 +9.95 53 751 +46 Hover/Click
Nov24 240409 355.55 355.55 355.55 355.55 +9.95 0 100 +0 Hover/Click
Jan25 240409 349.05 349.05 349.05 349.05 +9.95 0 44 +0 Hover/Click
Mar25 240409 342.95 342.95 342.95 342.95 +9.95 0 3 +0 Hover/Click
Total Volume and Open Interest 1,423 8,041 +59  
Sugar #11(ICE) Weekly Monthly
May24 240409 21.54 21.71 21.38 21.49 -0.10 78,743 224,380 -10,144 Hover/Click
Jul24 240409 21.23 21.36 21.05 21.13 -0.13 50,837 233,905 +9,933 Hover/Click
Oct24 240409 21.18 21.28 21.00 21.07 -0.14 22,095 150,917 -2,272 Hover/Click
Mar25 240409 21.35 21.41 21.18 21.26 -0.13 10,604 102,637 +378 Hover/Click
May25 240409 20.55 20.63 20.44 20.53 -0.08 3,717 50,440 +189 Hover/Click
Jul25 240409 20.08 20.14 20.00 20.08 -0.06 2,571 28,981 +322 Hover/Click
Oct25 240409 19.91 19.99 19.86 19.94 -0.04 1,347 26,236 +81 Hover/Click
Mar26 240409 20.00 20.04 19.92 20.00 -0.02 573 11,864 -128 Hover/Click
May26 240409 19.28 19.36 19.27 19.33 -0.02 122 4,340 -21 Hover/Click
Total Volume and Open Interest 171,191 841,671 -1,520  
London Cocoa(LCE) Weekly Monthly
May24 240409 8050 8253 7884 8235 +36 3,982 43,268 -80 Hover/Click
Jul24 240409 7698 7907 7580 7896 +52 5,058 45,720 -263 Hover/Click
Sep24 240409 7169 7332 7050 7319 +16 3,284 47,202 +942 Hover/Click
Dec24 240409 6264 6413 6162 6394 +15 2,295 44,829 -481 Hover/Click
Mar25 240409 5675 5770 5599 5767 +10 2,267 42,784 +79 Hover/Click
May25 240409 5361 5437 5282 5437 -6 533 12,222 +150 Hover/Click
Jul25 240409 5076 5167 5016 5167 -6 289 8,822 +19 Hover/Click
Total Volume and Open Interest 17,747 250,773 +371  
London Sugar(LCE) Weekly Monthly
May24 240409 636.80 638.70 632.30 634.10 -4.00 12,164 15,068 -4,105 Hover/Click
Aug24 240409 613.50 615.90 607.90 610.90 -3.70 13,521 37,059 +3,873 Hover/Click
Oct24 240409 595.80 597.70 591.60 592.80 -4.30 2,748 13,087 +446 Hover/Click
Dec24 240409 582.30 582.30 577.50 578.00 -4.30 1,979 8,078 +376 Hover/Click
Mar25 240409 572.30 573.00 567.40 567.80 -4.50 1,137 8,513 +710 Hover/Click
Total Volume and Open Interest 31,755 85,663 +1,371  
Cotton(ICE) Weekly Monthly
May24 240409 86.79 87.23 85.96 86.04 -0.61 31,716 74,058 -12,451 Hover/Click
Jul24 240409 88.55 89.19 87.80 87.84 -0.55 25,657 87,450 +1,899 Hover/Click
Oct24 240409 83.40 83.40 82.69 82.69 -0.80 21 177 +3 Hover/Click
Dec24 240409 82.70 82.95 81.32 81.36 -1.18 7,741 84,249 -12 Hover/Click
Mar25 240409 83.48 83.91 82.40 82.43 -1.11 884 7,622 +52 Hover/Click
May25 240409 84.41 84.47 83.20 83.21 -1.03 265 1,581 +38 Hover/Click
Total Volume and Open Interest 66,554 257,978 -10,346  
Crude Oil(NYM) Weekly Monthly
May24 240409 86.59 86.98 85.09 85.23 -1.20 393,734 241,216 -34,783 Hover/Click
Jun24 240409 85.69 86.07 84.29 84.46 -1.07 207,988 286,569 +12,558 Hover/Click
Jul24 240409 84.82 85.16 83.52 83.68 -0.96 91,962 166,386 +1,334 Hover/Click
Aug24 240409 83.85 84.21 82.69 82.87 -0.84 34,551 78,021 +2,381 Hover/Click
Sep24 240409 82.93 83.26 81.84 82.02 -0.75 44,860 111,644 -375 Hover/Click
Oct24 240409 82.04 82.26 81.01 81.16 -0.68 13,466 63,414 +59 Hover/Click
Nov24 240409 81.15 81.45 80.16 80.33 -0.63 8,585 49,143 +1,132 Hover/Click
Dec24 240409 80.27 80.59 79.31 79.53 -0.60 58,347 182,119 -778 Hover/Click
Jan25 240409 79.45 79.78 78.55 78.76 -0.58 5,986 42,840 -1,185 Hover/Click
Feb25 240409 78.66 78.86 77.85 78.02 -0.57 5,395 30,960 -2,514 Hover/Click
Mar25 240409 78.00 78.31 77.17 77.34 -0.56 9,981 41,666 +720 Hover/Click
Apr25 240409 77.37 77.53 76.68 76.72 -0.55 2,447 25,482 +684 Hover/Click
May25 240409 76.98 76.98 76.00 76.15 -0.55 759 20,224 +194 Hover/Click
Jun25 240409 76.38 76.60 75.46 75.63 -0.55 14,067 97,199 +427 Hover/Click
Jul25 240409 75.83 75.83 75.08 75.08 -0.55 295 19,514 -45 Hover/Click
Aug25 240409 74.56 74.56 74.56 74.56 -0.55 263 13,645 +139 Hover/Click
Total Volume and Open Interest 926,555 1,750,497 -18,403  
e-miNY Crude Oil(NYM)
May24 240409 86.575 86.975 85.100 85.225 -1.200 11,686 1,860 -331  
Jun24 240409 85.725 86.050 84.300 84.450 -1.075 1,374 291 +26  
Jul24 240409 84.825 85.150 83.675 83.675 -0.975 67 53 +1  
Aug24 240409 82.875 84.125 82.875 82.875 -0.825 0 63 +0  
Sep24 240409 82.025 83.175 82.025 82.025 -0.750 5 76 +1  
Oct24 240409 81.150 82.225 81.150 81.150 -0.700 2 11 +0  
Nov24 240409 81.325 81.375 80.325 80.325 -0.625 12 4 -1  
Dec24 240409 80.375 80.475 79.525 79.525 -0.600 40 161 +2  
Jan25 240409 78.750 78.750 78.750 78.750 -0.600 0 3 +0  
Feb25 240409 78.025 78.025 78.025 78.025 -0.575        
Total Volume and Open Interest 13,188 2,560 -302  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240409 272.96 274.44 267.31 267.70 -5.17 51,984 74,783 -7,543 Hover/Click
Jun24 240409 272.33 273.68 267.23 267.59 -4.58 38,611 70,846 +2,380 Hover/Click
Jul24 240409 271.85 273.08 267.01 267.39 -4.24 17,555 30,763 +292 Hover/Click
Aug24 240409 271.63 272.62 266.95 267.29 -4.00 10,931 26,481 -191 Hover/Click
Sep24 240409 271.76 272.68 267.14 267.55 -3.86 8,751 26,608 +627 Hover/Click
Oct24 240409 271.02 272.44 267.19 267.51 -3.74 3,743 14,796 -389 Hover/Click
Nov24 240409 270.50 271.65 266.58 266.94 -3.56 3,427 17,308 -88 Hover/Click
Dec24 240409 269.72 270.44 265.51 265.86 -3.42 9,625 30,250 +731 Hover/Click
Jan25 240409 268.71 269.36 264.60 264.96 -3.30 2,115 8,639 +435 Hover/Click
Feb25 240409 266.00 267.46 262.97 263.27 -3.12 1,138 3,396 +70 Hover/Click
Mar25 240409 264.23 264.71 260.42 260.78 -2.92 1,202 4,229 +621 Hover/Click
Apr25 240409 260.57 260.88 257.71 257.75 -2.80 465 3,864 -65 Hover/Click
May25 240409 258.75 258.80 255.69 255.69 -2.71 443 1,089 +3 Hover/Click
Jun25 240409 256.83 257.54 253.71 253.91 -2.64 803 4,586 +111 Hover/Click
Total Volume and Open Interest 151,736 328,127 -2,964  
RBOB Gasoline(NYM) Weekly Monthly
May24 240409 275.05 277.66 273.92 275.56 +0.70 69,419 123,779 -9,215 Hover/Click
Jun24 240409 273.07 275.31 271.76 273.02 +0.07 65,269 87,857 +6,745 Hover/Click
Jul24 240409 269.76 271.71 268.22 269.27 -0.38 30,130 64,471 +1,316 Hover/Click
Aug24 240409 265.42 266.69 263.22 264.16 -0.61 14,048 28,569 -15 Hover/Click
Sep24 240409 259.23 260.37 256.95 257.80 -0.70 12,001 34,665 +375 Hover/Click
Oct24 240409 238.02 239.51 236.10 236.81 -0.84 5,371 20,102 -183 Hover/Click
Nov24 240409 230.63 232.47 229.20 229.89 -0.84 4,885 15,563 +1,037 Hover/Click
Dec24 240409 226.61 227.54 224.28 225.04 -0.74 6,477 23,375 +461 Hover/Click
Jan25 240409 223.20 224.55 221.42 222.17 -0.76 2,154 8,319 +48 Hover/Click
Feb25 240409 221.61 223.12 221.61 221.65 -0.82 748 1,920 -2 Hover/Click
Total Volume and Open Interest 212,161 421,772 +1,157  
e-miNY RBOB Gasoline(NYM)
May24 240409 275.56 275.56 275.56 275.56 +0.70 0 1 +0  
Jun24 240409 273.02 273.02 273.02 273.02 +0.07        
Jul24 240409 269.27 269.27 269.27 269.27 -0.38        
Aug24 240409 264.16 264.16 264.16 264.16 -0.61        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240409 1.847 1.924 1.838 1.872 +0.028 216,676 296,491 -52,383 Hover/Click
Jun24 240409 2.046 2.110 2.037 2.064 +0.013 96,954 156,557 +16,886 Hover/Click
Jul24 240409 2.388 2.431 2.356 2.375 -0.015 99,718 192,456 +10,257 Hover/Click
Aug24 240409 2.492 2.531 2.463 2.479 -0.014 19,643 68,041 +2,929 Hover/Click
Sep24 240409 2.490 2.519 2.455 2.469 -0.014 17,117 142,704 +1,439 Hover/Click
Oct24 240409 2.570 2.607 2.543 2.559 -0.012 16,118 105,508 +562 Hover/Click
Nov24 240409 2.951 2.993 2.928 2.946 -0.002 7,965 52,928 -521 Hover/Click
Dec24 240409 3.481 3.510 3.449 3.474 +0.010 4,206 66,002 +795 Hover/Click
Jan25 240409 3.760 3.787 3.732 3.754 +0.012 10,503 77,399 +50 Hover/Click
Feb25 240409 3.587 3.621 3.566 3.589 +0.014 3,508 36,868 +833 Hover/Click
Mar25 240409 3.211 3.243 3.191 3.207 +0.008 4,752 79,474 -280 Hover/Click
Apr25 240409 3.003 3.040 2.986 3.003 +0.009 3,732 65,248 +103 Hover/Click
May25 240409 3.060 3.099 3.049 3.066 +0.010 3,245 27,361 +79 Hover/Click
Jun25 240409 3.232 3.278 3.224 3.239 +0.007 781 10,349 -139 Hover/Click
Jul25 240409 3.423 3.462 3.405 3.421 +0.005 770 19,693 +181 Hover/Click
Aug25 240409 3.499 3.499 3.444 3.460 +0.004 256 8,657 +17 Hover/Click
Total Volume and Open Interest 507,711 1,563,196 -18,728  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240409 90.63 90.94 89.25 89.42 -0.96 392,338 559,240 -22,798 Hover/Click
Jul24 240409 89.62 89.91 88.35 88.53 -0.85 213,098 413,932 +10,083 Hover/Click
Aug24 240409 88.69 88.94 87.47 87.66 -0.77 94,631 181,913 +774 Hover/Click
Sep24 240409 87.81 88.05 86.66 86.83 -0.69 74,686 163,068 +2,079 Hover/Click
Oct24 240409 86.99 87.15 85.84 86.02 -0.63 32,470 104,810 -1,237 Hover/Click
Nov24 240409 86.16 86.34 85.04 85.25 -0.59 21,932 77,081 +1,505 Hover/Click
Dec24 240409 85.31 85.56 84.28 84.49 -0.57 83,412 249,616 +1,877 Hover/Click
Jan25 240409 84.61 84.77 83.56 83.75 -0.55 8,303 51,689 -138 Hover/Click
Feb25 240409 83.64 84.04 82.85 83.04 -0.54 4,119 48,523 +247 Hover/Click
Mar25 240409 83.19 83.36 82.20 82.37 -0.54 8,942 44,967 +288 Hover/Click
Apr25 240409 82.40 82.72 81.69 81.76 -0.53 1,683 25,073 +98 Hover/Click
May25 240409 81.81 82.14 81.16 81.19 -0.53 1,131 26,399 +93 Hover/Click
Jun25 240409 81.41 81.64 80.52 80.67 -0.54 13,324 82,302 +1,281 Hover/Click
Jul25 240409 80.35 80.44 80.17 80.17 -0.54 386 12,978 +84 Hover/Click
Total Volume and Open Interest 989,965 2,325,421 -3,690  
Gas Oil(ICE) Weekly Monthly
Apr24 240409 853.25 857.75 835.50 840.75 -10.25 41,972 41,320 -17,553 Hover/Click
May24 240409 840.00 844.75 825.50 830.75 -7.50 110,786 178,462 -2,120 Hover/Click
Jun24 240409 833.50 838.25 820.75 825.25 -6.25 74,736 133,252 +4,112 Hover/Click
Jul24 240409 829.50 833.75 817.25 821.50 -5.25 32,844 78,153 +1,501 Hover/Click
Aug24 240409 827.75 830.75 814.75 819.25 -4.75 18,234 54,483 -157 Hover/Click
Sep24 240409 826.00 828.75 813.25 817.75 -4.50 20,770 68,463 +2,786 Hover/Click
Oct24 240409 824.75 826.75 812.25 816.75 -4.00 9,844 43,498 +1,675 Hover/Click
Nov24 240409 818.00 820.50 806.00 810.75 -3.25 6,932 27,549 +126 Hover/Click
Dec24 240409 808.50 811.00 797.25 802.00 -2.50 23,451 86,010 +3,353 Hover/Click
Jan25 240409 801.50 805.75 792.75 797.50 -2.00 1,972 21,339 -224 Hover/Click
Total Volume and Open Interest 351,459 821,037 -4,874  
WTI Crude Oil(ICE) Weekly Monthly
May24 240409 86.65 86.96 85.09 85.23 -1.20 38,461 72,564 -6,252 Hover/Click
Jun24 240409 85.85 86.07 84.30 84.46 -1.07 72,513 103,505 -4,068 Hover/Click
Jul24 240409 85.00 85.12 83.56 83.68 -0.96 59,241 51,404 -269 Hover/Click
Aug24 240409 84.06 84.08 82.74 82.87 -0.84 47,103 29,368 +535 Hover/Click
Sep24 240409 82.89 83.10 81.89 82.02 -0.75 35,422 47,196 -217 Hover/Click
Oct24 240409 82.05 82.05 81.08 81.16 -0.68 13,872 13,536 -956 Hover/Click
Nov24 240409 81.16 81.37 80.24 80.33 -0.63 4,869 13,822 -415 Hover/Click
Dec24 240409 80.53 80.53 79.46 79.53 -0.60 14,207 92,635 -500 Hover/Click
Jan25 240409 78.76 78.76 78.76 78.76 -0.58 514 9,821 -13 Hover/Click
Feb25 240409 78.02 78.02 78.02 78.02 -0.57 363 4,519 +147 Hover/Click
Mar25 240409 77.34 77.34 77.34 77.34 -0.56 715 6,054 +76 Hover/Click
Apr25 240409 76.72 76.72 76.72 76.72 -0.55 200 3,356 +33 Hover/Click
May25 240409 76.15 76.15 76.15 76.15 -0.55 53 3,160 +25 Hover/Click
Jun25 240409 76.22 76.22 75.63 75.63 -0.55 2,160 20,531 +179 Hover/Click
Jul25 240409 75.08 75.08 75.08 75.08 -0.55 31 4,072 +0 Hover/Click
Aug25 240409 74.56 74.56 74.56 74.56 -0.55 0 3,408 +0 Hover/Click
Total Volume and Open Interest 293,346 575,083 -11,796  
US Dollar Index(ICE) Weekly Monthly
Jun24 240409 103.870 103.975 103.645 103.923 +0.020 14,702 38,142 +101 Hover/Click
Sep24 240409 103.565 103.565 103.455 103.552 +0.010 61 488 +54 Hover/Click
Dec24 240409 103.202 103.202 103.202 103.202 +0.010 0 5 +0 Hover/Click
Total Volume and Open Interest 14,763 38,635 +155  
Australian Dollar(CME) Weekly Monthly
Jun24 240409 66.17 66.58 66.12 66.34 +0.16 72,264 209,692 -1,120 Hover/Click
Sep24 240409 66.33 66.72 66.28 66.49 +0.16 80 682 +46 Hover/Click
Dec24 240409 66.62 66.63 66.42 66.62 +0.16 1 649 +0 Hover/Click
Total Volume and Open Interest 73,005 212,036 -1,053  
British Pound(CME) Weekly Monthly
Jun24 240409 126.60 127.15 126.54 126.76 +0.13 73,570 206,719 +3,308 Hover/Click
Sep24 240409 126.88 127.22 126.64 126.85 +0.13 105 3,252 +37 Hover/Click
Dec24 240409 126.95 126.95 126.75 126.95 +0.13 39 1,091 +0 Hover/Click
Total Volume and Open Interest 74,057 213,423 +3,344  
Canadian Dollar(CME) Weekly Monthly
Jun24 240409 73.76 73.90 73.62 73.71 -0.03 65,935 186,763 +655 Hover/Click
Sep24 240409 73.86 74.01 73.74 73.82 -0.03 315 3,690 +25 Hover/Click
Dec24 240409 73.95 74.02 73.90 73.94 -0.03 13 1,405 +4 Hover/Click
Mar25 240409 74.06 74.15 74.03 74.06 -0.04 0 205 +0 Hover/Click
Total Volume and Open Interest 66,431 192,846 +737  
Japanese Yen(CME) Weekly Monthly
Jun24 240409 66.58 66.68 66.52 66.61 +0.01 107,853 319,216 +5,260 Hover/Click
Sep24 240409 67.46 67.55 67.41 67.49 +0.01 121 1,505 +50 Hover/Click
Dec24 240409 68.29 68.45 68.21 68.35 unch 9 534 +3 Hover/Click
Total Volume and Open Interest 108,597 325,238 +5,342  
Swiss Franc(CME) Weekly Monthly
Jun24 240409 111.31 111.82 111.27 111.53 +0.15 21,369 89,690 +1,426 Hover/Click
Sep24 240409 112.50 112.90 112.41 112.67 +0.16 4 392 +0 Hover/Click
Dec24 240409 113.83 113.87 113.61 113.83 +0.13 1 90 +0 Hover/Click
Total Volume and Open Interest 21,375 90,253 +1,426  
EuroFX(CME) Weekly Monthly
Jun24 240409 108.92 109.16 108.78 108.84 -0.05 148,986 638,298 -5,105 Hover/Click
Sep24 240409 109.36 109.59 109.22 109.27 -0.05 582 3,107 +143 Hover/Click
Dec24 240409 109.78 110.01 109.72 109.74 -0.06 84 2,271 +8 Hover/Click
Total Volume and Open Interest 150,482 647,020 -5,045  
Mexican Peso(CME) Weekly Monthly
Jun24 240409 605.75 608.13 602.25 602.75 -2.50 52,866 312,670 +1,115 Hover/Click
Sep24 240409 599.00 599.00 594.00 594.25 -2.63 19 2 +1 Hover/Click
Total Volume and Open Interest 52,957 312,845 +1,116  
Brazilian Real(CME) Weekly Monthly
May24 240409 198.75 199.55 197.60 199.25 +0.90 9,146 53,846 +244  
Jun24 240409 198.20 199.05 197.65 198.80 +0.90 63 253 +12 Hover/Click
Jul24 240409 198.30 198.30 198.30 198.30 +0.95        
Aug24 240409 197.70 197.70 197.70 197.70 +0.95        
Total Volume and Open Interest 9,209 54,099 +256  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240409 117~040 118~050 117~000 117~310 +0~270 454,746 1,535,334 +6,975 Hover/Click
Sep24 240409 117~060 118~050 117~020 118~000 +0~280 263 470 +17 Hover/Click
Dec24 240409 118~000 118~000 118~000 118~000 +0~280 2 17 +2 Hover/Click
Total Volume and Open Interest 455,011 1,535,821 +6,994  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240409 109~085 109~230 109~065 109~205 +0~120 1,884,106 4,380,362 +6,528 Hover/Click
Sep24 240409 109~200 110~010 109~170 109~310 +0~120 1,101 811 +117 Hover/Click
Dec24 240409 110~135 110~135 110~135 110~135 +0~120       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240409 106~014 106~102 106~000 106~084 +0~074 1,182,843 6,090,472 -23,617 Hover/Click
Sep24 240409 106~186 106~190 106~186 106~186 +0~074 19 13 +11 Hover/Click
Dec24 240409 107~016 107~016 107~016 107~016 +0~074       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240409 101~286 102~005 101~282 101~314 +0~025 650,916 3,851,123 +930 Hover/Click
Sep24 240409 102~074 102~111 102~074 102~103 +0~034 11 17 +0 Hover/Click
Dec24 240409 102~230 102~230 102~230 102~230 +0~034       Hover/Click
Total Volume and Open Interest 650,927 3,851,140 +930  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240409 95.035 95.045 95.030 95.040 +0.005 54,023 289,555 -3,070  
Sep24 240409 95.290 95.305 95.275 95.300 +0.015 44,326 229,354 +883  
Dec24 240409 95.540 95.570 95.530 95.565 +0.025 50,109 316,865 +4,113  
Mar25 240409 95.755 95.790 95.740 95.785 +0.035 41,054 180,985 +131  
Jun25 240409 95.920 95.975 95.915 95.965 +0.045 31,229 171,000 +110  
Sep25 240409 96.055 96.115 96.050 96.105 +0.050 28,123 125,105 +236  
Dec25 240409 96.165 96.230 96.160 96.220 +0.055 35,017 175,045 +1,158  
Mar26 240409 96.240 96.315 96.235 96.300 +0.060 21,587 106,527 +1,614  
Jun26 240409 96.305 96.375 96.295 96.360 +0.060 13,756 71,988 +2,471  
Sep26 240409 96.350 96.420 96.340 96.405 +0.060 8,975 51,636 +1,123  
Dec26 240409 96.380 96.455 96.375 96.440 +0.065 7,920 61,089 +76  
Mar27 240409 96.405 96.480 96.405 96.470 +0.070 8,035 47,696 +1,933  
Jun27 240409 96.425 96.500 96.425 96.490 +0.070 3,117 36,846 -261  
Sep27 240409 96.440 96.510 96.440 96.500 +0.075 2,865 26,996 +371  
Dec27 240409 96.430 96.510 96.430 96.500 +0.080 5,864 30,044 +1,821  
Mar28 240409 96.425 96.500 96.425 96.495 +0.080 2,746 12,542 -340  
Jun28 240409 96.420 96.495 96.420 96.490 +0.080 1,870 5,420 -345  
Sep28 240409 96.410 96.485 96.410 96.485 +0.085 1,094 3,596 -293  
Total Volume and Open Interest 374,118 2,190,422 +14,739  
Ultra T-Bond(CBOT)
Jun24 240409 124~15 125~24 124~08 125~18 +1~04 383,974 1,604,307 +3,428  
Sep24 240409 125~28 125~28 125~28 125~28 +1~04 2 15 +0  
Dec24 240409 127~02 127~02 127~02 127~02 +1~04        
Total Volume and Open Interest 383,976 1,604,322 +3,428  
Ultra 10-Yr T-Note(CBOT)
Jun24 240409 112~180 113~050 112~155 113~020 +0~165 531,640 2,040,052 +5,416  
Sep24 240409 113~130 113~130 113~130 113~130 +0~165        
Dec24 240409 113~240 113~240 113~240 113~240 +0~165        
Total Volume and Open Interest 531,640 2,040,052 +5,416  
30 Day Federal Funds(CBOT)
Apr24 240409 94.673 94.673 94.670 94.670 -0.003 27,915 483,703 -4,490  
May24 240409 94.685 94.690 94.680 94.685 unch 50,252 560,207 +6,380  
Jun24 240409 94.750 94.770 94.750 94.765 +0.010 17,338 100,188 +5,239  
Jul24 240409 94.800 94.825 94.800 94.820 +0.015 55,025 281,736 -3,508  
Aug24 240409 94.890 94.925 94.890 94.920 +0.025 40,463 171,442 -3,244  
Sep24 240409 94.950 94.990 94.950 94.985 +0.030 6,445 33,612 +439  
Total Volume and Open Interest 247,436 1,856,535 -743  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240409 145.21 145.30 145.16 145.27 +0.07 645 12,796 -15 Hover/Click
Sep24 240409 145.27 145.27 145.27 145.27 +0.07       Hover/Click
Dec24 240409 144.37 144.37 144.37 144.37 +0.07       Hover/Click
Total Volume and Open Interest 645 12,796 -15  
Euro-Buxl(EUREX)
Jun24 240409 132.10 134.24 131.94 134.00 +1.96 94,360 226,282 +5,983  
Sep24 240409 135.10 135.36 135.10 135.36 +2.00 0 2 +0  
Dec24 240409 135.36 135.36 135.36 135.36 +1.96        
Total Volume and Open Interest 94,360 226,284 +5,983  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240409 131.86 132.65 131.78 132.57 +0.74 806,687 1,328,727 -15,393 Hover/Click
Sep24 240409 132.60 133.30 132.56 133.30 +0.72 10 234 -6 Hover/Click
Dec24 240409 132.84 132.84 132.84 132.84 +0.67       Hover/Click
Total Volume and Open Interest 806,697 1,328,961 -15,399  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240409 117.54 117.87 117.46 117.83 +0.33 648,123 1,304,367 +21,687 Hover/Click
Sep24 240409 117.26 117.26 117.26 117.26 +0.33 0 2 -4 Hover/Click
Dec24 240409 119.14 119.14 119.14 119.14 +0.39       Hover/Click
Total Volume and Open Interest 648,123 1,304,369 +21,683  
Euro-Schatz(EUREX)
Jun24 240409 105.50 105.61 105.49 105.59 +0.07 419,315 2,274,597 -34,923  
Sep24 240409 106.00 106.00 106.00 106.00 +0.07        
Dec24 240409 105.56 105.56 105.56 105.56 +0.06        
Total Volume and Open Interest 419,315 2,274,597 -34,923  
3-Mth Euribor(EUREX)
Jun24 240409 96.335 96.340 96.330 96.340 unch 4,122 2,783 -309  
Sep24 240409 96.625 96.645 96.615 96.645 +0.015 8,233 3,381 +61  
Dec24 240409 96.885 96.915 96.875 96.915 +0.025 8,792 3,507 +617  
Total Volume and Open Interest 99,492 40,290 +4,805  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240409 98~11 98~31 98~11 98~28 +0~19 197,487 623,013 -544 Hover/Click
Sep24 240409 98~22 98~31 98~22 98~31 +0~18 2 319 +0 Hover/Click
Total Volume and Open Interest 197,489 623,332 -544  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240409 96.330 96.340 96.325 96.335 unch 133,263 717,238 +17,252  
Sep24 240409 96.620 96.650 96.610 96.645 +0.020 124,838 447,310 +13,682  
Dec24 240409 96.880 96.920 96.865 96.915 +0.030 121,030 492,489 +4,935  
Total Volume and Open Interest 921,344 4,262,242 +71,841  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240409 95.69 95.70 95.69 95.70 unch 25,673 287,156 -2,174  
Sep24 240409 95.79 95.80 95.77 95.80 +0.01 35,473 254,232 -1,999  
Dec24 240409 95.90 95.92 95.88 95.92 +0.01 28,685 241,373 +569  
Mar25 240409 96.01 96.04 95.99 96.04 +0.02 20,598 130,722 +2,633  
Jun25 240409 96.10 96.13 96.08 96.13 +0.03 13,389 120,487 +5,347  
Sep25 240409 96.17 96.20 96.15 96.20 +0.02 8,559 96,377 +211  
Dec25 240409 96.23 96.26 96.20 96.26 +0.02 9,184 90,644 +2,756  
Mar26 240409 96.26 96.28 96.22 96.28 +0.02 4,766 41,047 -90  
Jun26 240409 96.24 96.28 96.24 96.28 +0.02 65 4,478 +65  
Sep26 240409 96.26 96.26 96.26 96.26 +0.02 3 842 +3  
Total Volume and Open Interest 146,395 1,267,807 +7,321  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240409 95.79 95.82 95.77 95.82 +0.02 155,284 1,039,239 +110  
Sep24 240409 95.82 95.82 95.82 95.82 +0.02        
Total Volume and Open Interest 155,284 1,039,239 +110  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240409 96.26 96.30 96.24 96.30 +0.03 160,493 770,371 +9,981  
Sep24 240409 96.30 96.30 96.30 96.30 +0.03        
Total Volume and Open Interest 160,493 770,371 +9,981  
Gold(CMX) Weekly Monthly
Apr24 240409 2337.8 2364.7 2337.8 2343.5 +11.8 202 506 -339 Hover/Click
Jun24 240409 2358.1 2384.5 2355.7 2362.4 +11.4 285,570 424,763 -6,513 Hover/Click
Aug24 240409 2377.6 2405.7 2377.5 2383.9 +11.6 8,956 40,400 -392 Hover/Click
Oct24 240409 2400.6 2425.8 2400.6 2405.4 +11.7 1,570 10,004 +616 Hover/Click
Dec24 240409 2427.4 2448.9 2423.0 2426.9 +11.6 3,720 20,197 +1,050 Hover/Click
Feb25 240409 2445.5 2469.9 2443.4 2448.1 +12.1 230 1,947 +20 Hover/Click
Apr25 240409 2473.9 2473.9 2466.5 2466.5 +12.3 111 1,411 -91 Hover/Click
Jun25 240409 2500.0 2500.0 2485.2 2485.5 +12.4 0 1,153 +0 Hover/Click
Aug25 240409 2503.5 2503.5 2503.5 2503.5 +12.5 0 12 +0 Hover/Click
Oct25 240409 2521.0 2521.0 2521.0 2521.0 +12.7 0 23 +0 Hover/Click
Dec25 240409 2548.0 2559.0 2535.4 2538.2 +12.7 0 1,552 +0 Hover/Click
Feb26 240409 2557.4 2557.4 2557.4 2557.4 +12.7       Hover/Click
Total Volume and Open Interest 301,670 503,537 -5,710  
Silver(CMX) Weekly Monthly
May24 240409 2797.0 2844.0 2772.5 2798.4 +17.7 131,914 108,484 -5,484 Hover/Click
Jul24 240409 2820.5 2872.0 2800.5 2826.1 +17.8 22,782 45,725 +4,983 Hover/Click
Sep24 240409 2850.0 2898.5 2828.5 2854.1 +17.9 4,794 9,920 -310 Hover/Click
Dec24 240409 2896.0 2938.0 2874.0 2892.8 +17.7 2,290 9,254 +473 Hover/Click
Mar25 240409 2930.5 2959.0 2927.5 2930.1 +18.6 190 722 +82 Hover/Click
May25 240409 2950.0 2952.3 2950.0 2952.3 +18.9 7 15 +0 Hover/Click
Jul25 240409 2974.4 2974.4 2974.4 2974.4 +19.0 2 34 +0 Hover/Click
Total Volume and Open Interest 162,492 174,695 -291  
Platinum(NYMEX) Weekly Monthly
Apr24 240409 969.9 982.3 969.9 972.4 +10.5 2 7 -10 Hover/Click
Jul24 240409 977.4 1001.2 976.5 984.1 +9.6 44,422 73,581 +2,375 Hover/Click
Oct24 240409 986.6 1010.7 986.5 994.2 +9.8 1,350 7,514 +213 Hover/Click
Jan25 240409 996.8 1019.9 996.8 1003.3 +10.5 206 1,091 +16 Hover/Click
Total Volume and Open Interest 46,330 82,778 +2,588  
Palladium(NYMEX) Weekly Monthly
Jun24 240409 1056.00 1101.50 1054.00 1086.10 +35.60 4,237 19,902 -166 Hover/Click
Sep24 240409 1069.00 1106.00 1069.00 1093.00 +34.30 69 284 +40 Hover/Click
Dec24 240409 1090.00 1100.40 1090.00 1100.40 +34.60 1 6 +0 Hover/Click
Total Volume and Open Interest 4,307 20,205 -126  
Copper(CMX) Weekly Monthly
May24 240409 429.40 433.35 425.25 428.55 +0.95 185,906 151,089 -3,408 Hover/Click
Jul24 240409 431.75 435.20 427.70 430.80 +0.65 69,592 90,223 +9,737 Hover/Click
Sep24 240409 434.10 437.20 430.00 433.15 +0.65 10,986 33,680 +988 Hover/Click
Dec24 240409 436.55 439.65 432.90 435.90 +0.75 5,586 22,565 +1,125 Hover/Click
Mar25 240409 437.55 440.40 436.75 437.50 +0.75 246 2,240 +91 Hover/Click
Total Volume and Open Interest 273,932 308,168 +8,779  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240409 39248 39307 38873 39196 -23 123,197 91,311 +108 Hover/Click
Sep24 240409 39590 39685 39275 39589 -21 63 238 +16 Hover/Click
Dec24 240409 39593 39636 39593 39593 -23 0 4 +0 Hover/Click
Mar25 240409 39745 39780 39745 39745 -10 0 1 +0 Hover/Click
Total Volume and Open Interest 123,260 91,554 +124  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240409 39221 39308 38873 39196 -23 78,839 17,802 +498 Hover/Click
Sep24 240409 39600 39670 39279 39589 -21 78 266 -7 Hover/Click
Dec24 240409 39593 39630 39593 39593 -23 0 5 +0 Hover/Click
Mar25 240409 39745 39770 39745 39745 -10       Hover/Click
Total Volume and Open Interest 78,917 18,073 +491  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240409 5258.00 5274.25 5208.25 5260.25 +7.00 1,167,648 2,079,817 -10,552 Hover/Click
Sep24 240409 5317.00 5332.00 5266.75 5318.25 +6.75 569 15,798 +61 Hover/Click
Dec24 240409 5380.00 5386.75 5322.25 5373.00 +5.75 29 3,637 +21 Hover/Click
Mar25 240409 5426.00 5426.00 5401.50 5426.00 +6.00 0 252 +0 Hover/Click
Total Volume and Open Interest 1,168,246 2,100,254 -10,470  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240409 5257.00 5274.50 5208.75 5260.25 +7.00 796,978 226,204 +4,988 Hover/Click
Sep24 240409 5316.75 5332.00 5266.25 5318.25 +6.75 622 2,405 -78 Hover/Click
Dec24 240409 5371.25 5385.00 5325.00 5373.00 +5.75 18 139 +5 Hover/Click
Mar25 240409 5403.25 5426.00 5400.00 5426.00 +6.00 0 24 +0 Hover/Click
Total Volume and Open Interest 797,619 228,773 +4,916  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240409 18314.75 18407.25 18160.75 18359.75 +64.75 524,203 260,045 +485 Hover/Click
Sep24 240409 18535.25 18629.75 18387.50 18584.25 +64.50 416 1,546 +3 Hover/Click
Dec24 240409 18785.00 18836.00 18604.75 18795.00 +64.25 31 153 -3 Hover/Click
Total Volume and Open Interest 524,650 261,747 +485  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240409 18317.00 18407.50 18160.25 18359.75 +64.75 1,336,228 65,022 +1,510 Hover/Click
Sep24 240409 18539.25 18630.00 18386.75 18584.25 +64.50 2,177 1,971 +16 Hover/Click
Dec24 240409 18720.00 18827.50 18615.75 18795.00 +64.25 6 333 +0 Hover/Click
Total Volume and Open Interest 1,338,411 67,356 +1,526  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240409 3031.90 3043.90 3007.30 3032.20 +3.20 7,669 35,493 +276 Hover/Click
Sep24 240409 3050.30 3050.30 3043.00 3050.30 +3.20 10 10 +10 Hover/Click
Dec24 240409 3068.10 3068.10 3068.10 3068.10 +3.10       Hover/Click
Total Volume and Open Interest 7,679 35,503 +286  
Volatility Index(CBOE)
Apr24 240409 15.30 16.00 14.95 15.08 -0.27 110,611 113,407 -6,375  
May24 240409 15.93 16.47 15.75 15.90 -0.05 80,721 115,334 +4,923  
Jun24 240409 16.50 16.87 16.30 16.50 +0.04 26,531 54,894 +3,118  
Jul24 240409 17.20 17.50 17.05 17.16 -0.01 8,872 29,971 +53  
Total Volume and Open Interest 240,648 365,942 +3,851  
S & P 600(CME)
Jun24 240409 1335.10 1337.90 1325.30 1335.10 +6.60 50 576 +50  
Sep24 240409 1349.20 1349.20 1349.20 1349.20 +6.50        
Total Volume and Open Interest 50 576 +50  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240409 2092.80 2106.70 2081.10 2100.30 +7.90 144,288 466,927 +1,592 Hover/Click
Sep24 240409 2113.00 2127.70 2104.10 2122.40 +8.10 138 470 +71 Hover/Click
Dec24 240409 2138.80 2138.80 2138.80 2138.80 +6.90       Hover/Click
Total Volume and Open Interest 144,426 467,397 +1,663  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240409 2092.00 2106.70 2080.90 2100.30 +7.90 54,177 19,849 -595 Hover/Click
Sep24 240409 2113.00 2127.00 2104.00 2122.40 +8.10 113 269 +21 Hover/Click
Dec24 240409 2138.80 2138.80 2138.80 2138.80 +6.90 0 13 +0 Hover/Click
Total Volume and Open Interest 54,290 20,147 -574  
Nikkei 225(CME)
Jun24 240409 39510 39850 39330 39640 +155 5,706 16,362 -163  
Sep24 240409 39675 39855 39405 39675 +165 1 10 +0  
Total Volume and Open Interest 5,707 16,372 -163  
Nikkei 225(SGX) Weekly Monthly
Jun24 240409 39350 39815 39350 39775 +390 39,978 105,981 -3,804  
Sep24 240409 39725 39725 39725 39725 +390 0 172 +0  
Dec24 240409 39510 39510 39510 39510 +390 0 4,733 +0  
Total Volume and Open Interest 39,992 114,980 -3,792  
Nikkei 225 Mini(JPX)
Jun24 240409 39395 39815 39350 39790 +400 936,820 331,342 -2,435  
Sep24 240409 39350 39770 39310 39740 +360 13,329 8,456 -475  
Dec24 240409 39110 39545 39100 39520 +390 1,331 4,207 -216  
Total Volume and Open Interest 1,021,692 499,819 -3,424  
Nikkei 225(JPX)
Jun24 240409 39400 39820 39350 39790 +400 68,426 210,372 +1,902  
Sep24 240409 39380 39760 39350 39740 +360 192 6,103 +15  
Dec24 240409 39100 39520 39100 39520 +390 35 41,411 -9  
Total Volume and Open Interest 68,660 278,773 +2,109  
Nikkei 225(CME) Yen
Jun24 240409 39470 39815 39295 39600 +150 20,160 49,043 -146  
Sep24 240409 39570 39765 39270 39565 +145 3 8 +0  
Dec24 240409 39645 39645 39645 39645 +160        
Total Volume and Open Interest 20,163 49,059 -141  
Nikkei 225(CME) e-Mini Yen
Jun24 240409 39600 39600 39600 39600 +150 0 1 +0  
Sep24 240409 39565 39565 39565 39565 +145        
Dec24 240409 39645 39645 39645 39645 +160        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240409 8121.5 8122.0 8040.0 8057.0 -70.5 48,213 198,839 +14,461  
May24 240409 7980.0 8003.5 7972.0 7986.5 -70.5 43 23 +13  
Jun24 240409 7942.5 7942.5 7942.5 7942.5 -70.0 0 2,413 +5  
Sep24 240409 8015.5 8015.5 8015.5 8015.5 -70.5        
Dec24 240409 8064.5 8064.5 8064.5 8064.5 -70.5 0 15 +0  
Mar25 240409 8122.0 8122.0 8122.0 8122.0 -70.5        
Total Volume and Open Interest 48,256 201,290 +14,479  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240409 16773 17063 16765 16853 +80 113,548 114,618 -2,018  
May24 240409 16702 16988 16702 16785 +81 354 6,916 +35  
Jun24 240409 16653 16905 16648 16722 +81 228 5,426 +1  
Total Volume and Open Interest 114,729 136,158 -1,783  
DAX(EUREX) Weekly Monthly
Jun24 240409 18537.0 18545.0 18299.0 18319.0 -243.0 42,632 67,114 -5,744  
Sep24 240409 18586.0 18586.0 18502.0 18502.0 -243.0 2 27 +0  
Dec24 240409 18665.0 18665.0 18665.0 18665.0 -251.0 0 142 +0  
Total Volume and Open Interest 42,634 67,283 -5,744  
Mini-DAX(EUREX)
Jun24 240409 18547.0 18547.0 18299.0 18319.0 -243.0 36,845 9,856 -711  
Sep24 240409 18707.0 18722.0 18485.0 18502.0 -243.0 5 42 +0  
Dec24 240409 18665.0 18665.0 18665.0 18665.0 -251.0 0 6 +0  
Total Volume and Open Interest 36,850 9,904 -711  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240409 4994 4995 4933 4943 -57 617,445 2,627,509 -99,484  
Sep24 240409 5030 5030 4983 4983 -57 26 5,916 +8  
Dec24 240409 5009 5009 5009 5009 -57 0 25,502 +0  
Total Volume and Open Interest 617,471 2,658,992 -99,476  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240409 11451 11485 11393 11416 -46 19,263 164,999 -6,654  
Sep24 240409 11499 11504 11448 11448 -47 3 62 +0  
Dec24 240409 11480 11480 11480 11480 -46 0 1,201 +0  
Total Volume and Open Interest 19,266 166,270 -6,654  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240409 7954.50 7977.50 7930.50 7945.50 -13.50 74,129 531,481 +279  
Sep24 240409 7977.00 7987.00 7974.00 7974.00 -13.50 3 134 +1  
Dec24 240409 8019.00 8019.00 8019.00 8019.00 -13.50 0 165 +0  
Total Volume and Open Interest 74,132 531,780 +280  
SPI 200(SFE) Weekly Monthly
Jun24 240409 7830.0 7877.0 7823.0 7865.0 +35.0 39,579 279,686 -54  
Sep24 240409 7832.0 7832.0 7832.0 7832.0 +35.0 0 1 +0  
Dec24 240409 7815.0 7815.0 7815.0 7815.0 +35.0 0 44 +0  
Total Volume and Open Interest 39,837 280,289 -6  
FTSE MIB(ISE)
Jun24 240409 33680.00 33680.00 33265.00 33340.00 -377.00 9,983 116,416 +817  
Sep24 240409 33500.00 33745.00 33420.00 33482.00 -385.00 11 48 +5  
Dec24 240409 33413.00 33413.00 33413.00 33413.00 -383.00        
Total Volume and Open Interest 9,994 116,464 +822  
KOSPI 200(KFE)
Jun24 240409 376.95 378.20 372.50 372.80 -2.40 201,174 267,188 +1,803  
Sep24 240409 379.00 380.00 374.50 375.05 -2.25 154 10,919 -125  
Dec24 240409 380.90 380.90 375.80 375.80 -3.95 0 15,520 +0  
Total Volume and Open Interest 201,328 296,859 +1,678  
GSCI(CME) Weekly Monthly
Apr24 240409 600.60 600.80 594.85 595.90 -4.35 104 600 -78  
May24 240409 600.15 600.75 594.85 595.75 -4.20 121 201 +115  
Jun24 240409 593.25 593.25 593.25 593.25 -9.20        
Total Volume and Open Interest 225 801 +37  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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?