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 Wed April 10, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240410 1174.75 1180.75 1163.00 1164.75 -9.75 167,029 272,287 -15,129 Hover/Click
Jul24 240410 1186.75 1193.25 1176.25 1178.00 -9.75 98,489 277,453 +16,770 Hover/Click
Aug24 240410 1186.25 1191.75 1175.25 1177.00 -9.25 6,151 29,632 +196 Hover/Click
Sep24 240410 1174.25 1179.50 1163.00 1165.00 -9.50 4,260 21,289 +222 Hover/Click
Nov24 240410 1178.00 1183.50 1166.75 1169.25 -9.00 23,583 156,409 +545 Hover/Click
Jan25 240410 1190.75 1195.00 1179.25 1181.75 -8.50 4,085 20,261 +566 Hover/Click
Mar25 240410 1188.75 1194.25 1180.00 1183.00 -7.00 3,023 31,656 +306 Hover/Click
May25 240410 1191.25 1196.50 1183.50 1186.75 -6.25 1,491 12,186 +254 Hover/Click
Jul25 240410 1196.00 1200.50 1188.75 1192.00 -5.75 526 5,088 +23 Hover/Click
Aug25 240410 1184.50 1184.50 1184.50 1184.50 -5.75 0 48 +0 Hover/Click
Sep25 240410 1163.50 1163.50 1163.50 1163.50 -5.50 4 85 +4 Hover/Click
Nov25 240410 1157.75 1163.00 1152.50 1155.75 -6.00 200 5,332 +97 Hover/Click
Jan26 240410 1164.50 1164.50 1164.50 1164.50 -6.00 4 16 +2 Hover/Click
Mar26 240410 1163.25 1163.25 1163.25 1163.25 -6.00 3 26 +3 Hover/Click
Total Volume and Open Interest 308,851 832,041 +3,859  
Soybean Meal(CBOT) Weekly Monthly
May24 240410 335.60 336.90 330.60 330.90 -4.70 87,474 154,064 -14,755 Hover/Click
Jul24 240410 338.50 339.70 334.10 334.50 -4.10 62,862 169,690 +10,155 Hover/Click
Aug24 240410 338.80 340.10 334.70 335.10 -3.90 8,687 29,939 -405 Hover/Click
Sep24 240410 339.20 340.60 335.10 335.50 -4.00 4,732 22,438 +203 Hover/Click
Oct24 240410 339.70 340.00 334.60 335.10 -3.90 2,906 14,910 +445 Hover/Click
Dec24 240410 342.10 343.20 337.80 338.40 -3.70 10,394 60,726 +1,607 Hover/Click
Jan25 240410 343.70 344.60 339.40 339.90 -3.70 1,234 8,424 +209 Hover/Click
Mar25 240410 343.60 344.40 339.70 340.10 -3.40 454 5,992 +78 Hover/Click
May25 240410 343.50 345.10 340.80 341.40 -3.00 130 2,808 +17 Hover/Click
Jul25 240410 346.00 347.40 343.40 343.90 -3.00 46 2,093 +22 Hover/Click
Total Volume and Open Interest 178,948 472,787 -2,414  
Soybean Oil(CBOT) Weekly Monthly
May24 240410 47.61 48.03 46.92 47.60 +0.08 85,675 159,315 -12,902 Hover/Click
Jul24 240410 48.11 48.55 47.47 48.12 +0.08 67,269 191,198 +6,046 Hover/Click
Aug24 240410 48.27 48.70 47.64 48.26 +0.07 13,528 45,737 +556 Hover/Click
Sep24 240410 48.29 48.72 47.68 48.30 +0.07 6,571 27,463 +1,200 Hover/Click
Oct24 240410 48.32 48.61 47.59 48.19 +0.07 3,873 21,283 +157 Hover/Click
Dec24 240410 48.35 48.73 47.68 48.29 +0.06 16,463 105,079 +513 Hover/Click
Jan25 240410 48.55 48.84 47.81 48.40 +0.05 2,380 12,319 +505 Hover/Click
Mar25 240410 48.45 48.84 47.80 48.40 +0.03 695 8,436 +69 Hover/Click
May25 240410 48.54 48.87 47.89 48.49 +0.03 124 2,360 +20 Hover/Click
Jul25 240410 48.63 48.87 47.93 48.52 +0.05 96 2,043 -2 Hover/Click
Total Volume and Open Interest 196,913 579,058 -3,833  
Canola(WCE) Weekly Monthly
May24 240410 639.3 643.8 636.6 638.8 -0.5 21,465 96,650 -18,773 Hover/Click
Jul24 240410 648.2 652.4 646.0 649.1 +1.0 24,891 111,144 +5,064 Hover/Click
Nov24 240410 657.0 661.7 655.4 658.7 +1.3 5,526 55,679 +1,912 Hover/Click
Jan25 240410 665.0 668.0 662.5 665.3 +1.0 398 5,259 -9 Hover/Click
Mar25 240410 670.1 670.1 667.7 667.7 +1.0 0 467 +0 Hover/Click
May25 240410 666.0 666.0 665.8 665.8 +1.0 0 73 +0 Hover/Click
Total Volume and Open Interest 52,280 269,287 -11,806  
Corn(CBOT) Weekly Monthly
May24 240410 431.00 435.75 430.75 434.25 +3.00 219,304 448,890 -24,992 Hover/Click
Jul24 240410 442.00 446.75 442.00 445.75 +3.25 172,979 470,248 +24,267 Hover/Click
Sep24 240410 452.00 455.50 451.75 454.75 +2.50 49,683 210,177 -3,413 Hover/Click
Dec24 240410 468.25 470.75 467.75 470.25 +2.00 55,276 332,163 +1,248 Hover/Click
Mar25 240410 480.75 483.75 480.75 483.00 +1.50 7,490 48,186 -363 Hover/Click
May25 240410 487.75 490.25 487.50 490.00 +1.50 2,041 9,241 +77 Hover/Click
Jul25 240410 490.50 493.25 490.50 493.25 +1.75 1,651 11,406 +262 Hover/Click
Sep25 240410 484.25 485.00 482.25 485.00 +1.50 369 2,081 +233 Hover/Click
Dec25 240410 486.75 488.75 486.50 488.50 +1.75 2,074 23,171 +493 Hover/Click
Mar26 240410 497.00 497.25 495.75 497.25 +1.75 51 546 +40 Hover/Click
Total Volume and Open Interest 510,937 1,557,580 -2,145  
Wheat(CBOT) Weekly Monthly
May24 240410 558.50 567.25 555.75 558.50 +0.75 73,159 131,608 -15,986 Hover/Click
Jul24 240410 572.50 581.50 570.50 573.50 +1.50 56,291 151,309 +6,574 Hover/Click
Sep24 240410 589.25 597.75 587.25 590.00 +1.25 16,062 50,663 +170 Hover/Click
Dec24 240410 616.00 620.75 610.50 613.25 +0.50 11,328 51,618 +386 Hover/Click
Mar25 240410 632.75 639.00 629.25 631.75 +0.25 1,569 8,486 +26 Hover/Click
May25 240410 648.00 649.25 639.75 642.50 +0.25 371 2,426 +80 Hover/Click
Total Volume and Open Interest 158,941 398,356 -8,727  
Wheat(KCBT) Weekly Monthly
May24 240410 577.00 596.75 576.25 594.50 +17.25 37,138 73,000 -9,418 Hover/Click
Jul24 240410 573.25 589.75 573.25 587.75 +13.50 44,626 112,623 +6,040 Hover/Click
Sep24 240410 587.00 599.75 587.00 598.50 +12.25 12,035 44,279 +1,473 Hover/Click
Dec24 240410 608.75 620.25 608.75 618.50 +11.00 5,085 31,430 +408 Hover/Click
Mar25 240410 629.75 637.50 629.25 635.25 +10.00 559 2,577 +43 Hover/Click
May25 240410 644.00 646.00 640.50 643.50 +9.50 113 978 +26 Hover/Click
Jul25 240410 635.50 639.25 633.00 636.50 +8.50 74 380 +18 Hover/Click
Total Volume and Open Interest 99,695 265,351 -1,377  
Wheat(MGE) Weekly Monthly
May24 240410 650.25 662.75 648.50 651.75 +0.50 6,559 34,751 -2,317 Hover/Click
Jul24 240410 657.25 669.00 656.25 659.00 +1.25 5,150 19,737 +1,233 Hover/Click
Sep24 240410 665.75 677.25 665.75 668.75 +2.75 584 8,767 -204 Hover/Click
Dec24 240410 683.25 694.00 683.25 685.25 +2.50 206 5,114 +58 Hover/Click
Mar25 240410 700.00 708.00 699.25 699.50 +1.00 43 468 +33 Hover/Click
May25 240410 715.00 715.00 708.50 708.50 +1.00 0 62 +0 Hover/Click
Total Volume and Open Interest 12,545 68,914 -1,194  
Oats(CBOT) Weekly Monthly
May24 240410 330.00 340.25 328.50 337.75 +8.00 600 3,143 +15 Hover/Click
Jul24 240410 325.00 337.75 325.00 335.50 +11.25 356 1,652 +172 Hover/Click
Sep24 240410 334.75 334.75 334.75 334.75 +7.25 0 18 +0 Hover/Click
Dec24 240410 338.00 344.00 338.00 342.25 +8.75 49 424 +35 Hover/Click
Total Volume and Open Interest 1,005 5,241 +222  
Rough Rice(CBOT) Weekly Monthly
May24 240410 16.68 17.48 16.61 17.15 +0.53 1,069 4,982 -446 Hover/Click
Jul24 240410 16.65 17.50 16.65 17.16 +0.58 398 1,606 +203 Hover/Click
Sep24 240410 14.78 14.85 14.75 14.81 +0.19 29 2,326 -1 Hover/Click
Nov24 240410 14.89 14.97 14.81 14.93 +0.16 14 74 -4 Hover/Click
Total Volume and Open Interest 1,510 9,022 -248  
Live Cattle(CME) Weekly Monthly
Apr24 240410 180.450 180.950 178.535 179.080 -1.620 2,254 16,124 -818 Hover/Click
Jun24 240410 174.685 175.285 172.185 172.850 -2.000 26,032 120,647 -1,474 Hover/Click
Aug24 240410 172.250 173.050 169.850 170.650 -1.900 13,017 57,749 +630 Hover/Click
Oct24 240410 175.580 176.235 173.285 174.080 -1.655 7,013 40,010 +74 Hover/Click
Dec24 240410 179.750 180.500 177.580 178.380 -1.520 4,228 26,570 +173 Hover/Click
Feb25 240410 183.130 183.935 181.100 181.800 -1.450 1,408 9,829 +3 Hover/Click
Total Volume and Open Interest 54,631 281,774 -1,351  
Feeder Cattle(CME) Weekly Monthly
Apr24 240410 240.300 240.750 237.100 238.285 -2.415 1,607 4,213 -414 Hover/Click
May24 240410 238.985 240.000 235.235 236.535 -2.915 9,086 16,208 -1,374 Hover/Click
Aug24 240410 249.700 250.785 246.350 247.600 -2.500 6,060 16,354 +680 Hover/Click
Sep24 240410 251.300 252.400 248.035 249.100 -2.780 2,273 4,955 +357 Hover/Click
Oct24 240410 252.800 253.450 249.350 249.985 -3.015 1,219 4,738 +170 Hover/Click
Nov24 240410 252.600 253.485 249.550 250.050 -3.000 493 2,881 +88 Hover/Click
Jan25 240410 249.150 250.150 246.300 246.830 -2.855 148 2,145 +30 Hover/Click
Total Volume and Open Interest 20,893 51,582 -461  
Lean Hogs(CME) Weekly Monthly
Apr24 240410 91.430 91.800 91.150 91.750 +1.150 6,211 18,191 -405 Hover/Click
May24 240410 99.300 99.730 96.330 96.550 -2.230 626 6,722 +150  
Jun24 240410 109.150 109.650 104.830 105.550 -3.030 23,672 110,197 -378 Hover/Click
Jul24 240410 110.750 111.250 106.750 107.500 -2.880 10,501 42,299 +534 Hover/Click
Aug24 240410 108.000 108.300 104.650 105.280 -2.500 10,457 41,600 +1,398 Hover/Click
Oct24 240410 89.250 89.380 87.080 87.850 -1.380 6,980 50,831 +763 Hover/Click
Dec24 240410 79.330 79.380 77.630 78.530 -0.800 3,879 36,121 +330 Hover/Click
Feb25 240410 81.800 81.850 80.380 81.030 -0.770 813 7,149 +25 Hover/Click
Total Volume and Open Interest 63,367 317,173 +2,476  
Class III Milk(CME) Weekly Monthly
Apr24 240410 15.53 15.59 15.46 15.56 unch 179 4,974 +46 Hover/Click
May24 240410 16.69 16.93 16.59 16.66 -0.04 920 7,149 -52 Hover/Click
Jun24 240410 17.19 17.48 17.10 17.19 -0.13 266 3,538 +8 Hover/Click
Jul24 240410 17.85 17.85 17.62 17.67 -0.13 124 1,691 +51 Hover/Click
Aug24 240410 18.11 18.15 17.97 17.98 -0.01 44 1,358 -7 Hover/Click
Sep24 240410 18.27 18.32 18.25 18.31 +0.05 40 1,210 +6 Hover/Click
Oct24 240410 18.35 18.40 18.35 18.40 +0.01 12 1,047 +6 Hover/Click
Nov24 240410 18.25 18.25 18.25 18.25 +0.13 26 1,084 -5 Hover/Click
Dec24 240410 17.89 17.89 17.89 17.89 +0.07 25 964 +11 Hover/Click
Jan25 240410 17.80 17.80 17.80 17.80 unch 80 595 +80 Hover/Click
Feb25 240410 17.85 17.85 17.70 17.85 unch 80 498 +80 Hover/Click
Mar25 240410 17.90 17.90 17.90 17.90 unch 80 514 +80 Hover/Click
Apr25 240410 17.92 17.92 17.92 17.92 -0.03 80 365 +80 Hover/Click
Total Volume and Open Interest 2,096 25,641 +524  
Cocoa(ICE) Weekly Monthly
May24 240410 10300 10629 10148 10411 +207 15,144 23,807 -4,263 Hover/Click
Jul24 240410 9652 10057 9514 9871 +277 16,445 52,993 +2,739 Hover/Click
Sep24 240410 9007 9418 8911 9239 +264 4,995 29,097 +706 Hover/Click
Dec24 240410 7995 8335 7883 8169 +206 3,336 33,459 +343 Hover/Click
Mar25 240410 7270 7471 7197 7332 +95 2,365 14,673 -75 Hover/Click
May25 240410 6841 7019 6828 6892 +78 719 6,277 +223 Hover/Click
Jul25 240410 6513 6617 6490 6536 +48 256 4,737 +121 Hover/Click
Total Volume and Open Interest 43,330 165,569 -204  
Coffee "C"(ICE) Weekly Monthly
May24 240410 213.85 215.90 211.55 214.65 +1.10 40,360 47,802 -10,970 Hover/Click
Jul24 240410 211.85 213.90 209.70 212.65 +0.80 41,389 106,559 +3,867 Hover/Click
Sep24 240410 210.85 212.90 209.10 211.85 +0.70 14,096 43,610 +1,279 Hover/Click
Dec24 240410 210.45 212.00 208.70 211.15 +0.50 8,074 29,822 +2,308 Hover/Click
Mar25 240410 210.75 211.75 208.55 211.05 +0.30 1,105 9,399 +312 Hover/Click
May25 240410 210.25 211.20 208.20 210.60 +0.20 345 4,171 +35 Hover/Click
Total Volume and Open Interest 105,882 246,385 -2,883  
Orange Juice(ICE) Weekly Monthly
May24 240410 368.00 380.25 364.25 374.70 +8.90 773 4,850 -53 Hover/Click
Jul24 240410 366.10 376.35 363.65 371.00 +7.50 302 2,402 +163 Hover/Click
Sep24 240410 361.85 371.75 361.85 366.50 +5.45 28 760 +9 Hover/Click
Nov24 240410 362.05 362.05 362.05 362.05 +6.50 0 100 +0 Hover/Click
Jan25 240410 356.65 356.65 356.65 356.65 +7.60 0 44 +0 Hover/Click
Mar25 240410 350.55 350.55 350.55 350.55 +7.60 0 3 +0 Hover/Click
Total Volume and Open Interest 1,103 8,160 +119  
Sugar #11(ICE) Weekly Monthly
May24 240410 21.69 21.83 21.40 21.46 -0.03 75,985 204,593 -19,787 Hover/Click
Jul24 240410 21.32 21.44 21.03 21.09 -0.04 67,379 245,733 +11,828 Hover/Click
Oct24 240410 21.23 21.35 20.97 21.01 -0.06 22,759 149,668 -1,249 Hover/Click
Mar25 240410 21.42 21.50 21.13 21.16 -0.10 11,215 103,955 +1,318 Hover/Click
May25 240410 20.66 20.72 20.38 20.41 -0.12 4,428 50,622 +182 Hover/Click
Jul25 240410 20.20 20.23 19.93 19.97 -0.11 1,971 28,953 -28 Hover/Click
Oct25 240410 19.94 20.05 19.79 19.82 -0.12 667 26,266 +30 Hover/Click
Mar26 240410 20.07 20.07 19.86 19.87 -0.13 298 11,885 +21 Hover/Click
May26 240410 19.25 19.29 19.22 19.22 -0.11 152 4,341 +1 Hover/Click
Total Volume and Open Interest 185,060 834,056 -7,615  
London Cocoa(LCE) Weekly Monthly
May24 240410 8282 8500 8180 8448 +213 3,926 42,955 -313 Hover/Click
Jul24 240410 7886 8168 7825 8105 +209 4,604 45,915 +195 Hover/Click
Sep24 240410 7318 7612 7280 7553 +234 2,781 46,987 -215 Hover/Click
Dec24 240410 6397 6630 6350 6584 +190 3,041 45,864 +1,035 Hover/Click
Mar25 240410 5775 5905 5726 5879 +112 2,831 43,244 +460 Hover/Click
May25 240410 5450 5558 5405 5538 +101 816 12,359 +137 Hover/Click
Jul25 240410 5176 5270 5176 5254 +87 404 9,034 +212 Hover/Click
Total Volume and Open Interest 18,447 252,292 +1,519  
London Sugar(LCE) Weekly Monthly
May24 240410 634.60 638.70 631.30 632.50 -1.60 6,541 13,308 -1,760 Hover/Click
Aug24 240410 615.00 616.80 608.00 609.00 -1.90 10,022 38,312 +1,253 Hover/Click
Oct24 240410 594.60 597.40 589.00 589.70 -3.10 2,214 13,381 +294 Hover/Click
Dec24 240410 578.60 582.50 575.10 575.40 -2.60 930 8,183 +105 Hover/Click
Mar25 240410 568.80 573.00 566.80 567.00 -0.80 786 8,779 +266 Hover/Click
Total Volume and Open Interest 20,596 85,870 +207  
Cotton(ICE) Weekly Monthly
May24 240410 86.11 86.69 85.25 85.31 -0.73 32,185 61,239 -12,819 Hover/Click
Jul24 240410 87.89 88.52 87.03 87.07 -0.77 28,492 89,970 +2,520 Hover/Click
Oct24 240410 82.66 82.66 82.66 82.66 -0.03 9 177 +0 Hover/Click
Dec24 240410 81.38 81.95 81.03 81.43 +0.07 10,545 81,114 -3,135 Hover/Click
Mar25 240410 82.57 82.93 82.10 82.53 +0.10 1,538 7,648 +26 Hover/Click
May25 240410 83.61 83.65 83.07 83.40 +0.19 378 1,623 +42 Hover/Click
Total Volume and Open Interest 73,591 244,710 -13,268  
Crude Oil(NYM) Weekly Monthly
May24 240410 85.34 86.38 84.55 86.21 +0.98 314,994 224,922 -16,294 Hover/Click
Jun24 240410 84.57 85.60 83.86 85.44 +0.98 198,557 297,635 +11,066 Hover/Click
Jul24 240410 83.79 84.80 83.16 84.63 +0.95 113,279 173,102 +6,716 Hover/Click
Aug24 240410 82.98 83.93 82.41 83.77 +0.90 48,916 78,877 +856 Hover/Click
Sep24 240410 82.11 83.04 81.61 82.87 +0.85 54,050 115,612 +3,968 Hover/Click
Oct24 240410 81.29 82.15 80.79 81.97 +0.81 14,068 63,896 +482 Hover/Click
Nov24 240410 80.37 81.27 80.01 81.11 +0.78 10,942 51,197 +2,054 Hover/Click
Dec24 240410 79.62 80.48 79.19 80.28 +0.75 57,635 183,365 +1,246 Hover/Click
Jan25 240410 78.88 79.64 78.56 79.48 +0.72 4,174 42,565 -275 Hover/Click
Feb25 240410 78.09 78.85 77.84 78.73 +0.71 2,875 30,957 -3 Hover/Click
Mar25 240410 77.44 78.21 77.11 78.03 +0.69 5,860 42,129 +463 Hover/Click
Apr25 240410 76.81 77.39 76.79 77.39 +0.67 1,021 25,776 +294 Hover/Click
May25 240410 76.25 77.00 76.15 76.81 +0.66 825 20,645 +421 Hover/Click
Jun25 240410 75.64 76.48 75.43 76.27 +0.64 11,470 97,461 +262 Hover/Click
Jul25 240410 75.37 75.71 75.37 75.71 +0.63 229 19,488 -26 Hover/Click
Aug25 240410 74.78 75.17 74.78 75.17 +0.61 168 13,640 -5 Hover/Click
Total Volume and Open Interest 871,639 1,762,094 +11,597  
e-miNY Crude Oil(NYM)
May24 240410 85.325 86.400 84.525 86.200 +0.975 9,171 1,765 -95  
Jun24 240410 84.525 85.575 83.875 85.450 +1.000 926 362 +71  
Jul24 240410 83.825 84.650 83.325 84.625 +0.950 119 122 +69  
Aug24 240410 83.175 83.850 82.725 83.775 +0.900 0 63 +0  
Sep24 240410 82.350 82.875 81.900 82.875 +0.850 0 76 +0  
Oct24 240410 81.500 81.975 81.075 81.975 +0.825 0 11 +0  
Nov24 240410 80.375 81.175 80.000 81.100 +0.775 4 4 +0  
Dec24 240410 79.750 80.400 79.325 80.275 +0.750 34 188 +27  
Jan25 240410 79.500 79.500 79.500 79.500 +0.750 0 3 +0  
Feb25 240410 78.725 78.725 78.725 78.725 +0.700        
Total Volume and Open Interest 10,255 2,631 +71  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240410 267.43 271.79 265.55 270.76 +3.06 49,966 68,897 -5,886 Hover/Click
Jun24 240410 267.48 271.35 265.42 270.38 +2.79 46,148 72,812 +1,966 Hover/Click
Jul24 240410 267.05 271.14 265.38 270.18 +2.79 18,183 30,524 -239 Hover/Click
Aug24 240410 267.04 270.98 265.33 270.08 +2.79 9,976 27,293 +812 Hover/Click
Sep24 240410 266.94 271.07 265.60 270.25 +2.70 10,475 27,418 +810 Hover/Click
Oct24 240410 266.83 270.88 265.67 270.14 +2.63 5,117 15,663 +867 Hover/Click
Nov24 240410 267.24 270.23 265.23 269.56 +2.62 4,842 17,009 -299 Hover/Click
Dec24 240410 265.46 269.11 264.17 268.42 +2.56 9,922 30,314 +64 Hover/Click
Jan25 240410 264.60 268.14 263.44 267.51 +2.55 3,062 9,107 +468 Hover/Click
Feb25 240410 264.29 266.47 261.91 265.81 +2.54 1,532 3,487 +91 Hover/Click
Mar25 240410 262.46 263.96 259.49 263.31 +2.53 744 4,083 -146 Hover/Click
Apr25 240410 259.41 260.73 257.28 260.29 +2.54 374 3,926 +62 Hover/Click
May25 240410 258.22 258.22 258.22 258.22 +2.53 157 1,112 +23 Hover/Click
Jun25 240410 255.17 256.78 252.85 256.40 +2.49 248 4,630 +44 Hover/Click
Total Volume and Open Interest 161,408 326,852 -1,275  
RBOB Gasoline(NYM) Weekly Monthly
May24 240410 275.38 279.02 272.76 278.16 +2.60 70,206 117,186 -6,593 Hover/Click
Jun24 240410 272.57 276.55 270.73 275.69 +2.67 67,245 93,773 +5,916 Hover/Click
Jul24 240410 268.88 272.65 267.19 271.85 +2.58 30,573 66,694 +2,223 Hover/Click
Aug24 240410 263.81 267.36 262.15 266.62 +2.46 13,313 29,226 +657 Hover/Click
Sep24 240410 257.65 260.81 255.80 260.12 +2.32 11,485 34,662 -3 Hover/Click
Oct24 240410 236.18 239.72 235.05 239.10 +2.29 5,584 20,513 +411 Hover/Click
Nov24 240410 230.04 232.50 228.17 231.93 +2.04 2,405 16,002 +439 Hover/Click
Dec24 240410 225.28 227.32 223.40 226.76 +1.72 5,022 23,816 +441 Hover/Click
Jan25 240410 222.04 224.29 220.71 223.79 +1.62 600 8,480 +161 Hover/Click
Feb25 240410 223.00 223.32 221.08 223.32 +1.67 104 1,933 +13 Hover/Click
Total Volume and Open Interest 206,940 425,478 +3,706  
e-miNY RBOB Gasoline(NYM)
May24 240410 278.16 278.16 278.16 278.16 +2.60 0 1 +0  
Jun24 240410 275.69 275.69 275.69 275.69 +2.67        
Jul24 240410 271.85 271.85 271.85 271.85 +2.58        
Aug24 240410 266.62 266.62 266.62 266.62 +2.46        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240410 1.888 1.943 1.867 1.885 +0.013 215,016 250,048 -46,443 Hover/Click
Jun24 240410 2.085 2.118 2.054 2.074 +0.010 109,825 170,042 +13,485 Hover/Click
Jul24 240410 2.397 2.416 2.355 2.376 +0.001 88,677 206,610 +14,154 Hover/Click
Aug24 240410 2.497 2.519 2.464 2.484 +0.005 20,480 69,634 +1,593 Hover/Click
Sep24 240410 2.487 2.509 2.457 2.475 +0.006 21,387 142,283 -421 Hover/Click
Oct24 240410 2.576 2.600 2.549 2.566 +0.007 19,974 105,404 -104 Hover/Click
Nov24 240410 2.963 2.987 2.941 2.959 +0.013 11,512 52,359 -569 Hover/Click
Dec24 240410 3.489 3.515 3.473 3.496 +0.022 5,813 66,752 +750 Hover/Click
Jan25 240410 3.773 3.795 3.754 3.774 +0.020 14,714 78,915 +1,516 Hover/Click
Feb25 240410 3.604 3.628 3.590 3.608 +0.019 5,539 36,984 +116 Hover/Click
Mar25 240410 3.223 3.246 3.206 3.227 +0.020 6,129 79,814 +340 Hover/Click
Apr25 240410 3.015 3.038 3.001 3.021 +0.018 6,249 65,623 +375 Hover/Click
May25 240410 3.071 3.101 3.064 3.083 +0.017 2,364 27,495 +134 Hover/Click
Jun25 240410 3.247 3.272 3.243 3.253 +0.014 833 10,547 +198 Hover/Click
Jul25 240410 3.430 3.450 3.420 3.430 +0.009 1,074 19,763 +70 Hover/Click
Aug25 240410 3.470 3.487 3.460 3.470 +0.010 687 8,818 +161 Hover/Click
Total Volume and Open Interest 537,306 1,550,045 -13,151  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240410 89.55 90.71 88.83 90.48 +1.06 346,434 555,476 -3,764 Hover/Click
Jul24 240410 88.59 89.73 87.96 89.49 +0.96 213,543 425,765 +11,833 Hover/Click
Aug24 240410 87.70 88.77 87.10 88.53 +0.87 99,474 187,590 +5,677 Hover/Click
Sep24 240410 86.85 87.92 86.32 87.65 +0.82 84,704 173,797 +10,729 Hover/Click
Oct24 240410 86.05 87.07 85.53 86.80 +0.78 31,268 108,227 +3,417 Hover/Click
Nov24 240410 85.28 86.27 84.78 85.99 +0.74 25,897 81,444 +4,363 Hover/Click
Dec24 240410 84.53 85.49 84.04 85.21 +0.72 74,456 247,844 -1,772 Hover/Click
Jan25 240410 83.67 84.64 83.34 84.45 +0.70 9,125 52,136 +447 Hover/Click
Feb25 240410 82.95 83.91 82.64 83.71 +0.67 7,087 49,262 +739 Hover/Click
Mar25 240410 82.37 83.23 82.00 83.03 +0.66 9,203 44,567 -400 Hover/Click
Apr25 240410 81.66 82.56 81.48 82.39 +0.63 1,819 25,032 -41 Hover/Click
May25 240410 81.15 82.00 80.96 81.80 +0.61 1,397 26,460 +61 Hover/Click
Jun25 240410 80.67 81.51 80.37 81.26 +0.59 13,200 83,026 +724 Hover/Click
Jul25 240410 80.74 80.74 80.74 80.74 +0.57 729 13,016 +38 Hover/Click
Total Volume and Open Interest 948,882 2,357,100 +31,679  
Gas Oil(ICE) Weekly Monthly
Apr24 240410 834.25 845.25 827.50 831.25 -9.50 51,843 22,696 -18,624 Hover/Click
May24 240410 825.50 840.00 819.50 823.25 -7.50 137,643 175,537 -2,925 Hover/Click
Jun24 240410 821.00 835.50 815.75 819.50 -5.75 94,892 142,033 +8,781 Hover/Click
Jul24 240410 817.50 830.50 812.50 816.50 -5.00 38,727 79,576 +1,423 Hover/Click
Aug24 240410 815.00 827.50 810.25 814.25 -5.00 15,018 53,403 -1,080 Hover/Click
Sep24 240410 813.50 827.00 808.75 812.75 -5.00 21,344 69,192 +729 Hover/Click
Oct24 240410 812.25 825.75 807.75 811.75 -5.00 9,365 44,744 +1,246 Hover/Click
Nov24 240410 805.00 819.50 803.25 806.25 -4.50 6,354 28,162 +613 Hover/Click
Dec24 240410 797.25 810.50 793.75 798.00 -4.00 22,030 88,931 +2,921 Hover/Click
Jan25 240410 792.75 804.00 791.00 793.75 -3.75 1,928 21,406 +67 Hover/Click
Total Volume and Open Interest 408,218 815,334 -5,703  
WTI Crude Oil(ICE) Weekly Monthly
May24 240410 85.31 86.38 84.55 86.21 +0.98 40,036 65,010 -7,554 Hover/Click
Jun24 240410 84.50 85.60 83.87 85.44 +0.98 82,726 102,232 -1,273 Hover/Click
Jul24 240410 83.64 84.76 83.21 84.63 +0.95 72,484 53,230 +1,826 Hover/Click
Aug24 240410 82.97 83.91 82.48 83.77 +0.90 55,854 30,790 +1,422 Hover/Click
Sep24 240410 82.13 82.95 81.74 82.87 +0.85 36,783 48,005 +809 Hover/Click
Oct24 240410 81.27 82.03 81.04 81.97 +0.81 14,178 14,050 +514 Hover/Click
Nov24 240410 80.44 81.17 80.23 81.11 +0.78 4,586 14,020 +198 Hover/Click
Dec24 240410 79.53 80.35 79.23 80.28 +0.75 11,948 92,312 -323 Hover/Click
Jan25 240410 79.48 79.49 79.48 79.49 +0.73 476 9,846 +25 Hover/Click
Feb25 240410 78.24 78.73 78.24 78.73 +0.71 369 4,560 +41 Hover/Click
Mar25 240410 77.66 78.03 77.38 78.03 +0.69 618 6,119 +65 Hover/Click
Apr25 240410 77.39 77.39 77.39 77.39 +0.67 75 3,347 -9 Hover/Click
May25 240410 76.81 76.81 76.81 76.81 +0.66 1 3,160 +0 Hover/Click
Jun25 240410 76.14 76.30 75.62 76.27 +0.64 2,471 20,793 +262 Hover/Click
Jul25 240410 75.71 75.71 75.71 75.71 +0.63 1 4,072 +0 Hover/Click
Aug25 240410 75.17 75.17 75.17 75.17 +0.61 0 3,408 +0 Hover/Click
Total Volume and Open Interest 325,667 571,895 -3,188  
US Dollar Index(ICE) Weekly Monthly
Jun24 240410 103.890 105.085 103.795 105.030 +1.107 9,435 39,949 +1,807 Hover/Click
Sep24 240410 103.530 104.715 103.500 104.650 +1.098 19 494 +6 Hover/Click
Dec24 240410 104.300 104.300 104.300 104.300 +1.098 0 5 +0 Hover/Click
Total Volume and Open Interest 9,454 40,448 +1,813  
Australian Dollar(CME) Weekly Monthly
Jun24 240410 66.42 66.45 65.12 65.15 -1.19 90,054 206,694 -2,998 Hover/Click
Sep24 240410 66.59 66.59 65.29 65.31 -1.18 60 686 +4 Hover/Click
Dec24 240410 66.66 66.71 65.46 65.46 -1.16 0 649 +0 Hover/Click
Total Volume and Open Interest 90,686 208,938 -3,098  
British Pound(CME) Weekly Monthly
Jun24 240410 126.84 127.14 125.24 125.31 -1.45 85,203 204,634 -2,085 Hover/Click
Sep24 240410 126.95 127.19 125.36 125.41 -1.44 14 3,260 +8 Hover/Click
Dec24 240410 127.24 127.26 125.53 125.53 -1.42 0 1,091 +0 Hover/Click
Total Volume and Open Interest 85,908 211,286 -2,137  
Canadian Dollar(CME) Weekly Monthly
Jun24 240410 73.77 73.85 73.05 73.11 -0.60 70,528 186,731 -32 Hover/Click
Sep24 240410 73.87 73.96 73.18 73.23 -0.59 220 3,720 +30 Hover/Click
Dec24 240410 74.00 74.07 73.35 73.36 -0.58 41 1,437 +32 Hover/Click
Mar25 240410 73.70 74.19 73.46 73.50 -0.56 0 205 +0 Hover/Click
Total Volume and Open Interest 71,155 192,964 +118  
Japanese Yen(CME) Weekly Monthly
Jun24 240410 66.55 66.62 65.94 66.06 -0.55 113,008 318,271 -945 Hover/Click
Sep24 240410 67.47 67.49 66.84 66.96 -0.53 154 1,544 +39 Hover/Click
Dec24 240410 68.32 68.32 67.74 67.84 -0.51 14 526 -8 Hover/Click
Total Volume and Open Interest 114,227 324,479 -759  
Swiss Franc(CME) Weekly Monthly
Jun24 240410 111.53 111.66 110.16 110.30 -1.23 20,466 90,237 +547 Hover/Click
Sep24 240410 112.62 112.72 111.33 111.46 -1.21 43 425 +33 Hover/Click
Dec24 240410 113.10 113.85 112.55 112.65 -1.18 0 90 +0 Hover/Click
Total Volume and Open Interest 20,509 90,833 +580  
EuroFX(CME) Weekly Monthly
Jun24 240410 108.86 108.97 107.59 107.66 -1.18 142,390 634,692 -3,606 Hover/Click
Sep24 240410 109.32 109.40 108.04 108.11 -1.16 543 3,057 -50 Hover/Click
Dec24 240410 109.77 109.86 108.55 108.61 -1.13 68 2,271 +0 Hover/Click
Total Volume and Open Interest 143,942 643,496 -3,524  
Mexican Peso(CME) Weekly Monthly
Jun24 240410 603.50 606.75 598.63 601.25 -1.50 67,333 309,406 -3,264 Hover/Click
Sep24 240410 593.13 597.88 590.75 592.75 -1.50 3 4 +2 Hover/Click
Total Volume and Open Interest 67,372 309,571 -3,274  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240410 60.6100 60.8700 59.6700 59.6900 -0.8500 24,422 56,242 +199 Hover/Click
Sep24 240410 60.1900 60.8100 59.7000 59.7000 -0.8400 0 18 +0 Hover/Click
Total Volume and Open Interest 24,422 56,260 +199  
Brazilian Real(CME) Weekly Monthly
May24 240410 199.45 199.70 196.25 196.35 -2.90 11,189 54,199 +353  
Jun24 240410 197.95 199.20 195.85 195.95 -2.85 86 232 -21 Hover/Click
Jul24 240410 195.40 195.40 195.40 195.40 -2.90        
Aug24 240410 194.80 194.80 194.80 194.80 -2.90        
Total Volume and Open Interest 11,275 54,431 +332  
Bitcoin RR(CME) Weekly Monthly
Apr24 240410 69565 70560 67770 70410 +1055 9,476 16,241 -244 Hover/Click
May24 240410 70430 71315 68495 71205 +1055 1,730 9,833 -218 Hover/Click
Jun24 240410 71015 71995 69230 71895 +1030 352 2,803 +56 Hover/Click
Jul24 240410 72510 72590 69850 72510 +1025 14 110 -1 Hover/Click
Aug24 240410 73105 73180 70505 73105 +1110 1 20 +1 Hover/Click
Total Volume and Open Interest 11,575 29,074 -407  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240410 118~000 118~100 115~130 115~180 -2~130 388,353 1,526,617 -8,717 Hover/Click
Sep24 240410 118~000 118~090 115~150 115~190 -2~130 149 516 +46 Hover/Click
Dec24 240410 115~190 115~190 115~190 115~190 -2~130 0 17 +0 Hover/Click
Total Volume and Open Interest 388,502 1,527,150 -8,671  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240410 109~205 109~265 108~055 108~065 -1~140 1,645,443 4,360,627 -19,735 Hover/Click
Sep24 240410 109~305 110~035 108~160 108~165 -1~145 245 886 +75 Hover/Click
Dec24 240410 108~310 108~310 108~310 108~310 -1~145       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240410 106~082 106~124 105~060 105~072 -1~012 1,156,961 6,070,377 -20,095 Hover/Click
Sep24 240410 106~000 106~024 105~190 105~192 -0~314 0 13 +0 Hover/Click
Dec24 240410 106~022 106~022 106~022 106~022 -0~314       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240410 101~314 102~011 101~160 101~170 -0~144 669,734 3,859,526 +8,403 Hover/Click
Sep24 240410 102~050 102~050 101~274 101~274 -0~147 12 16 -1 Hover/Click
Dec24 240410 102~081 102~081 102~081 102~081 -0~147       Hover/Click
Total Volume and Open Interest 669,746 3,859,542 +8,402  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240410 95.045 95.045 94.965 94.980 -0.060 54,459 294,466 +4,911  
Sep24 240410 95.305 95.315 95.165 95.195 -0.105 53,087 228,118 -1,236  
Dec24 240410 95.570 95.580 95.390 95.425 -0.140 55,689 312,588 -4,277  
Mar25 240410 95.785 95.800 95.575 95.615 -0.170 38,498 182,558 +1,573  
Jun25 240410 95.965 95.985 95.730 95.775 -0.190 32,891 174,318 +3,318  
Sep25 240410 96.105 96.125 95.870 95.915 -0.190 28,823 124,723 -382  
Dec25 240410 96.230 96.240 95.995 96.035 -0.185 25,233 176,027 +982  
Mar26 240410 96.310 96.320 96.090 96.130 -0.170 16,404 105,083 -1,444  
Jun26 240410 96.380 96.380 96.165 96.205 -0.155 11,395 70,735 -1,253  
Sep26 240410 96.420 96.425 96.225 96.265 -0.140 11,298 51,661 +25  
Dec26 240410 96.455 96.455 96.270 96.310 -0.130 17,367 62,225 +1,136  
Mar27 240410 96.485 96.485 96.310 96.345 -0.125 8,929 47,665 -31  
Jun27 240410 96.500 96.500 96.335 96.370 -0.120 5,720 37,364 +518  
Sep27 240410 96.510 96.510 96.355 96.385 -0.115 3,340 26,988 -8  
Dec27 240410 96.510 96.510 96.355 96.390 -0.110 5,014 30,764 +720  
Mar28 240410 96.500 96.510 96.360 96.390 -0.105 3,687 12,624 +82  
Jun28 240410 96.495 96.505 96.370 96.390 -0.100 1,898 5,575 +155  
Sep28 240410 96.490 96.500 96.375 96.390 -0.095 1,119 3,555 -41  
Total Volume and Open Interest 384,903 2,194,031 +3,609  
Ultra T-Bond(CBOT)
Jun24 240410 125~16 125~30 122~15 122~20 -2~30 342,616 1,602,711 -1,596  
Sep24 240410 124~08 125~31 122~31 122~31 -2~29 0 15 +0  
Dec24 240410 124~05 124~05 124~05 124~05 -2~29        
Total Volume and Open Interest 342,616 1,602,726 -1,596  
Ultra 10-Yr T-Note(CBOT)
Jun24 240410 113~015 113~085 111~090 111~110 -1~230 411,811 2,041,693 +1,641  
Sep24 240410 111~220 111~220 111~220 111~220 -1~230        
Dec24 240410 112~010 112~010 112~010 112~010 -1~230        
Total Volume and Open Interest 411,811 2,041,693 +1,641  
30 Day Federal Funds(CBOT)
Apr24 240410 94.673 94.675 94.670 94.670 unch 40,324 505,920 +22,217  
May24 240410 94.685 94.690 94.670 94.675 -0.010 50,724 561,414 +1,207  
Jun24 240410 94.765 94.770 94.695 94.700 -0.065 11,205 99,971 -217  
Jul24 240410 94.820 94.825 94.705 94.715 -0.105 66,713 285,851 +4,115  
Aug24 240410 94.915 94.925 94.770 94.790 -0.130 33,922 170,425 -1,017  
Sep24 240410 94.980 94.990 94.815 94.830 -0.155 4,273 34,369 +757  
Total Volume and Open Interest 250,477 1,890,271 +33,736  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240410 145.22 145.28 145.09 145.17 -0.10 773 12,763 -33 Hover/Click
Sep24 240410 145.17 145.17 145.17 145.17 -0.10       Hover/Click
Dec24 240410 144.27 144.27 144.27 144.27 -0.10       Hover/Click
Total Volume and Open Interest 773 12,763 -33  
Euro-Buxl(EUREX)
Jun24 240410 134.10 134.46 132.16 133.08 -0.92 101,463 225,811 -471  
Sep24 240410 134.70 134.70 134.46 134.46 -0.90 1 2 +0  
Dec24 240410 134.24 134.24 134.24 134.24 -1.12        
Total Volume and Open Interest 101,464 225,813 -471  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240410 132.59 132.86 131.53 131.94 -0.63 926,657 1,383,037 +54,310 Hover/Click
Sep24 240410 133.31 133.31 132.32 132.66 -0.64 10 238 +4 Hover/Click
Dec24 240410 132.09 132.09 132.09 132.09 -0.75       Hover/Click
Total Volume and Open Interest 926,667 1,383,275 +54,314  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240410 117.84 118.02 117.22 117.45 -0.38 881,297 1,332,005 +27,638 Hover/Click
Sep24 240410 116.88 116.88 116.88 116.88 -0.38 0 2 +0 Hover/Click
Dec24 240410 118.61 118.61 118.61 118.61 -0.53       Hover/Click
Total Volume and Open Interest 881,297 1,332,007 +27,638  
Euro-Schatz(EUREX)
Jun24 240410 105.59 105.64 105.39 105.44 -0.14 512,173 2,270,614 -3,983  
Sep24 240410 105.86 105.86 105.86 105.86 -0.14        
Dec24 240410 105.39 105.39 105.39 105.39 -0.17        
Total Volume and Open Interest 512,173 2,270,614 -3,983  
3-Mth Euribor(EUREX)
Jun24 240410 96.335 96.335 96.295 96.300 -0.040 2,935 2,374 -409  
Sep24 240410 96.640 96.655 96.580 96.580 -0.065 10,334 3,184 -197  
Dec24 240410 96.920 96.930 96.830 96.835 -0.080 12,294 3,774 +267  
Total Volume and Open Interest 111,463 38,525 -1,765  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240410 98~27 99~03 97~21 97~29 -0~31 301,569 628,952 +5,939 Hover/Click
Sep24 240410 97~31 97~31 97~31 97~31 -0~32 5 319 +0 Hover/Click
Total Volume and Open Interest 301,574 629,271 +5,939  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240410 96.335 96.335 96.275 96.300 -0.035 154,847 710,415 -6,823  
Sep24 240410 96.645 96.660 96.555 96.580 -0.065 135,057 443,407 -3,903  
Dec24 240410 96.910 96.940 96.805 96.835 -0.080 130,936 500,673 +8,184  
Total Volume and Open Interest 1,145,039 4,284,683 +22,441  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240410 95.70 95.71 95.69 95.71 +0.01 11,333 285,982 -1,174  
Sep24 240410 95.79 95.82 95.79 95.81 +0.01 32,745 255,118 +886  
Dec24 240410 95.91 95.95 95.91 95.94 +0.02 21,389 242,668 +1,295  
Mar25 240410 96.03 96.07 96.03 96.06 +0.02 15,842 131,988 +1,266  
Jun25 240410 96.12 96.17 96.12 96.16 +0.03 27,042 114,469 -6,018  
Sep25 240410 96.20 96.25 96.20 96.23 +0.03 9,647 98,732 +2,355  
Dec25 240410 96.25 96.30 96.25 96.29 +0.03 5,527 92,385 +1,741  
Mar26 240410 96.28 96.33 96.28 96.31 +0.03 3,534 42,352 +1,305  
Jun26 240410 96.32 96.32 96.31 96.31 +0.03 39 4,512 +34  
Sep26 240410 96.29 96.29 96.29 96.29 +0.03 0 842 +0  
Total Volume and Open Interest 127,098 1,269,497 +1,690  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240410 95.82 95.91 95.82 95.88 +0.06 173,349 1,049,274 +10,035  
Sep24 240410 95.88 95.88 95.88 95.88 +0.06        
Total Volume and Open Interest 173,349 1,049,274 +10,035  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240410 96.30 96.35 96.29 96.33 +0.03 207,578 783,298 +12,927  
Sep24 240410 96.33 96.33 96.33 96.33 +0.03        
Total Volume and Open Interest 207,578 783,298 +12,927  
Gold(CMX) Weekly Monthly
Apr24 240410 2346.6 2358.1 2327.7 2329.6 -13.9 211 441 -65 Hover/Click
Jun24 240410 2372.4 2378.1 2337.1 2348.4 -14.0 279,608 424,133 -630 Hover/Click
Aug24 240410 2393.0 2399.3 2359.2 2370.1 -13.8 7,861 41,835 +1,435 Hover/Click
Oct24 240410 2415.3 2421.0 2382.4 2392.1 -13.3 2,001 10,441 +437 Hover/Click
Dec24 240410 2436.3 2442.4 2403.4 2414.6 -12.3 2,748 20,426 +229 Hover/Click
Feb25 240410 2459.1 2463.6 2428.3 2436.5 -11.6 231 1,977 +30 Hover/Click
Apr25 240410 2456.0 2456.0 2456.0 2456.0 -10.5 159 1,471 +60 Hover/Click
Jun25 240410 2475.2 2475.2 2475.2 2475.2 -10.3 18 1,160 +7 Hover/Click
Aug25 240410 2493.1 2493.9 2493.1 2493.9 -9.6 1 13 +1 Hover/Click
Oct25 240410 2511.5 2511.5 2511.5 2511.5 -9.5 2 23 +0 Hover/Click
Dec25 240410 2528.7 2528.7 2528.7 2528.7 -9.5 10 1,557 +5 Hover/Click
Feb26 240410 2547.9 2547.9 2547.9 2547.9 -9.5       Hover/Click
Total Volume and Open Interest 294,408 505,214 +1,677  
Silver(CMX) Weekly Monthly
May24 240410 2827.0 2865.5 2764.0 2805.2 +6.8 125,245 102,256 -6,228 Hover/Click
Jul24 240410 2852.5 2891.5 2791.5 2833.0 +6.9 23,220 51,265 +5,540 Hover/Click
Sep24 240410 2863.5 2917.5 2820.0 2861.2 +7.1 1,926 9,814 -106 Hover/Click
Dec24 240410 2925.5 2958.0 2859.5 2901.2 +8.4 1,763 9,628 +374 Hover/Click
Mar25 240410 2955.5 2955.5 2897.5 2939.4 +9.3 167 798 +76 Hover/Click
May25 240410 2961.6 2961.6 2961.6 2961.6 +9.3 3 16 +1 Hover/Click
Jul25 240410 2983.7 2983.7 2983.7 2983.7 +9.3 0 34 +0 Hover/Click
Total Volume and Open Interest 152,583 174,397 -298  
Platinum(NYMEX) Weekly Monthly
Apr24 240410 966.0 966.0 958.7 964.6 -7.8 4 7 +0 Hover/Click
Jul24 240410 991.9 997.4 971.3 976.4 -7.7 38,667 72,151 -1,430 Hover/Click
Oct24 240410 1001.5 1007.0 982.0 986.6 -7.6 1,196 7,558 +44 Hover/Click
Jan25 240410 1010.5 1015.4 991.6 996.0 -7.3 229 1,098 +7 Hover/Click
Total Volume and Open Interest 40,315 81,425 -1,353  
Palladium(NYMEX) Weekly Monthly
Jun24 240410 1101.50 1110.00 1046.00 1058.40 -27.70 4,318 20,095 +193 Hover/Click
Sep24 240410 1103.00 1117.00 1055.00 1066.30 -26.70 283 434 +150 Hover/Click
Dec24 240410 1084.50 1084.50 1072.50 1073.60 -26.80 1 7 +1 Hover/Click
Total Volume and Open Interest 4,603 20,549 +344  
Copper(CMX) Weekly Monthly
May24 240410 430.00 433.50 424.10 428.20 -0.35 152,237 139,379 -11,710 Hover/Click
Jul24 240410 432.15 435.10 426.20 430.00 -0.80 54,631 92,908 +2,685 Hover/Click
Sep24 240410 434.50 437.35 428.85 432.30 -0.85 8,609 34,287 +607 Hover/Click
Dec24 240410 437.15 440.00 431.50 435.05 -0.85 4,685 23,374 +809 Hover/Click
Mar25 240410 438.20 441.00 434.50 436.65 -0.85 236 2,333 +93 Hover/Click
Total Volume and Open Interest 222,203 301,181 -6,987  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240410 39220 39345 38590 38757 -439 173,286 92,223 +912 Hover/Click
Sep24 240410 39607 39716 38989 39152 -437 100 256 +18 Hover/Click
Dec24 240410 39277 39659 39154 39154 -439 0 4 +0 Hover/Click
Mar25 240410 39335 39803 39335 39335 -410 0 1 +0 Hover/Click
Total Volume and Open Interest 173,386 92,484 +930  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240410 39237 39341 38591 38757 -439 96,196 18,277 +475 Hover/Click
Sep24 240410 39622 39720 38991 39152 -437 150 262 -4 Hover/Click
Dec24 240410 39154 39657 39154 39154 -439 0 5 +0 Hover/Click
Mar25 240410 39335 39799 39335 39335 -410       Hover/Click
Total Volume and Open Interest 96,346 18,544 +471  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240410 5264.25 5285.00 5176.50 5207.75 -52.50 1,651,973 2,071,194 -8,623 Hover/Click
Sep24 240410 5320.25 5340.25 5236.00 5266.75 -51.50 1,313 16,108 +310 Hover/Click
Dec24 240410 5375.00 5394.00 5291.75 5324.25 -48.75 22 3,633 -4 Hover/Click
Mar25 240410 5381.00 5381.00 5363.75 5381.00 -45.00 0 252 +0 Hover/Click
Total Volume and Open Interest 1,653,308 2,091,937 -8,317  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240410 5264.00 5287.50 5177.00 5207.75 -52.50 1,012,262 234,787 +8,583 Hover/Click
Sep24 240410 5321.25 5345.75 5235.00 5266.75 -51.50 1,478 2,608 +203 Hover/Click
Dec24 240410 5377.50 5383.25 5294.25 5324.25 -48.75 84 135 -4 Hover/Click
Mar25 240410 5381.00 5381.00 5363.50 5381.00 -45.00 1 24 +0 Hover/Click
Total Volume and Open Interest 1,013,825 237,555 +8,782  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240410 18381.00 18474.25 18053.50 18196.75 -163.00 696,069 258,636 -1,409 Hover/Click
Sep24 240410 18598.00 18684.75 18280.00 18425.25 -159.00 567 1,641 +95 Hover/Click
Dec24 240410 18806.50 18888.00 18500.00 18636.75 -158.25 27 150 -3 Hover/Click
Total Volume and Open Interest 696,663 260,430 -1,317  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240410 18384.00 18470.00 18054.00 18196.75 -163.00 1,614,368 63,655 -1,367 Hover/Click
Sep24 240410 18602.50 18689.00 18279.75 18425.25 -159.00 2,811 1,920 -51 Hover/Click
Dec24 240410 18798.75 18880.00 18498.50 18636.75 -158.25 59 333 +0 Hover/Click
Total Volume and Open Interest 1,617,239 65,939 -1,417  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240410 3037.80 3044.40 2958.80 2970.40 -61.80 10,976 35,431 -62 Hover/Click
Sep24 240410 3013.60 3053.00 2988.50 2988.50 -61.80 0 10 +0 Hover/Click
Dec24 240410 3007.80 3007.80 3007.80 3007.80 -60.30       Hover/Click
Total Volume and Open Interest 10,976 35,441 -62  
Volatility Index(CBOE)
Apr24 240410 15.00 16.20 14.75 15.32 +0.24 126,547 100,663 -12,744  
May24 240410 15.81 16.75 15.60 16.15 +0.25 93,961 127,381 +12,047  
Jun24 240410 16.41 17.10 16.25 16.67 +0.17 22,109 55,224 +330  
Jul24 240410 17.10 17.70 17.00 17.39 +0.23 12,418 30,306 +335  
Total Volume and Open Interest 275,973 368,247 +2,305  
S & P 600(CME)
Jun24 240410 1304.20 1340.20 1288.90 1295.50 -39.60 0 576 +0  
Sep24 240410 1309.40 1309.40 1309.40 1309.40 -39.80        
Total Volume and Open Interest 0 576 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240410 2102.40 2114.00 2027.90 2043.20 -57.10 159,897 468,323 +1,396 Hover/Click
Sep24 240410 2128.00 2134.90 2050.90 2064.80 -57.60 161 526 +56 Hover/Click
Dec24 240410 2084.60 2084.60 2084.60 2084.60 -54.20       Hover/Click
Total Volume and Open Interest 160,058 468,849 +1,452  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240410 2101.80 2113.80 2027.80 2043.20 -57.10 67,638 20,547 +698 Hover/Click
Sep24 240410 2125.20 2136.00 2049.50 2064.80 -57.60 124 277 +8 Hover/Click
Dec24 240410 2084.60 2084.60 2084.60 2084.60 -54.20 0 13 +0 Hover/Click
Total Volume and Open Interest 67,762 20,853 +706  
Nikkei 225(CME)
Jun24 240410 39730 39775 39070 39250 -390 6,520 16,497 +135  
Sep24 240410 39285 39780 39140 39280 -395 0 10 +0  
Total Volume and Open Interest 6,520 16,507 +135  
Nikkei 225(SGX) Weekly Monthly
Jun24 240410 39785 39805 39290 39560 -215 27,395 106,120 +139  
Sep24 240410 39510 39510 39510 39510 -215 0 172 +0  
Dec24 240410 39295 39295 39295 39295 -215 0 4,733 +0  
Total Volume and Open Interest 27,447 115,144 +164  
Nikkei 225 Mini(JPX)
Jun24 240410 39755 39755 39290 39550 -240 660,575 334,700 +3,358  
Sep24 240410 39715 39715 39255 39530 -210 11,425 7,865 -591  
Dec24 240410 39530 39530 39045 39310 -210 753 4,105 -102  
Total Volume and Open Interest 719,054 502,234 +2,415  
Nikkei 225(JPX)
Jun24 240410 39750 39750 39290 39550 -240 41,427 209,594 -778  
Sep24 240410 39640 39700 39290 39530 -210 144 6,133 +30  
Dec24 240410 39440 39450 39040 39310 -210 74 41,404 -7  
Total Volume and Open Interest 41,652 278,065 -708  
Nikkei 225(CME) Yen
Jun24 240410 39700 39740 39030 39220 -380 21,962 48,629 -414  
Sep24 240410 39175 39685 39025 39185 -380 2 8 +0  
Dec24 240410 39260 39260 39260 39260 -385        
Total Volume and Open Interest 21,964 48,640 -419  
Nikkei 225(CME) e-Mini Yen
Jun24 240410 39220 39220 39220 39220 -380 0 1 +0  
Sep24 240410 39185 39185 39185 39185 -380        
Dec24 240410 39260 39260 39260 39260 -385        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240410 8090.5 8109.5 7981.0 8052.0 -5.0 52,451 186,939 -11,900  
May24 240410 7971.5 7984.5 7921.0 7982.0 -4.5 28 53 +30  
Jun24 240410 7953.5 7953.5 7919.5 7937.0 -5.5 0 2,402 -11  
Sep24 240410 8010.5 8010.5 8010.5 8010.5 -5.0        
Dec24 240410 8061.5 8061.5 8061.5 8061.5 -3.0 0 15 +0  
Mar25 240410 8123.5 8123.5 8123.5 8123.5 +1.5        
Total Volume and Open Interest 52,479 189,409 -11,881  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240410 16855 17240 16853 17177 +324 90,584 114,739 +121  
May24 240410 16816 17168 16815 17115 +330 316 7,033 +117  
Jun24 240410 16743 17100 16743 17049 +327 351 5,491 +65  
Total Volume and Open Interest 91,277 136,448 +290  
DAX(EUREX) Weekly Monthly
Jun24 240410 18379.0 18478.0 18213.0 18334.0 +15.0 55,101 69,868 +2,754  
Sep24 240410 18658.0 18658.0 18400.0 18515.0 +13.0 3 25 -2  
Dec24 240410 18687.0 18687.0 18687.0 18687.0 +22.0 0 142 +0  
Total Volume and Open Interest 55,104 70,035 +2,752  
Mini-DAX(EUREX)
Jun24 240410 18375.0 18478.0 18213.0 18334.0 +15.0 45,014 10,169 +313  
Sep24 240410 18594.0 18625.0 18407.0 18515.0 +13.0 17 47 +5  
Dec24 240410 18687.0 18687.0 18687.0 18687.0 +22.0 0 6 +0  
Total Volume and Open Interest 45,031 10,222 +318  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240410 4961 4991 4901 4951 +8 733,054 2,600,949 -26,560  
Sep24 240410 5015 5015 4950 4992 +9 21 5,918 +2  
Dec24 240410 5019 5019 5019 5019 +10 0 25,502 +0  
Total Volume and Open Interest 733,075 2,632,434 -26,558  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240410 11442 11468 11310 11388 -28 20,548 165,443 +444  
Sep24 240410 11466 11466 11420 11420 -28 7 62 +0  
Dec24 240410 11449 11449 11449 11449 -31 0 1,201 +0  
Total Volume and Open Interest 20,555 166,714 +444  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240410 7962.50 8015.00 7927.00 7972.50 +27.00 80,696 530,011 -1,470  
Sep24 240410 8010.00 8021.00 8002.50 8002.50 +28.50 10 139 +5  
Dec24 240410 8052.50 8052.50 8052.50 8052.50 +33.50 0 165 +0  
Total Volume and Open Interest 80,706 530,315 -1,465  
SPI 200(SFE) Weekly Monthly
Jun24 240410 7863.0 7912.0 7833.0 7893.0 +28.0 33,745 280,306 +620  
Sep24 240410 7860.0 7860.0 7860.0 7860.0 +28.0 0 1 +0  
Dec24 240410 7843.0 7843.0 7843.0 7843.0 +28.0 0 44 +0  
Total Volume and Open Interest 33,911 280,925 +636  
FTSE MIB(ISE)
Jun24 240410 33475.00 33640.00 33100.00 33430.00 +90.00 12,836 113,563 -2,853  
Sep24 240410 33585.00 33610.00 33300.00 33572.00 +90.00 16 57 +9  
Dec24 240410 33503.00 33503.00 33503.00 33503.00 +90.00        
Total Volume and Open Interest 12,852 113,620 -2,844  
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 240410 595.90 599.55 593.20 599.10 +3.20 333 408 -192  
May24 240410 597.00 599.65 593.40 598.60 +2.85 193 367 +166  
Jun24 240410 601.10 601.10 601.10 601.10 +7.85        
Total Volume and Open Interest 526 775 -26  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

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!