Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 11, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240411 1163.75 1166.25 1151.00 1159.25 -5.50 156,535 263,607 -8,680 Hover/Click
Jul24 240411 1177.00 1179.75 1163.75 1172.50 -5.50 109,723 286,733 +9,280 Hover/Click
Aug24 240411 1175.25 1178.50 1162.75 1171.50 -5.50 10,866 28,752 -880 Hover/Click
Sep24 240411 1165.50 1166.50 1151.25 1160.00 -5.00 8,073 22,607 +1,318 Hover/Click
Nov24 240411 1168.75 1170.50 1156.00 1164.25 -5.00 29,940 159,611 +3,202 Hover/Click
Jan25 240411 1181.25 1183.00 1168.75 1177.00 -4.75 5,232 21,583 +1,322 Hover/Click
Mar25 240411 1182.25 1184.25 1169.75 1178.50 -4.50 3,323 32,058 +402 Hover/Click
May25 240411 1185.50 1188.00 1174.25 1182.75 -4.00 2,105 12,243 +57 Hover/Click
Jul25 240411 1189.50 1193.00 1180.00 1188.50 -3.50 488 5,144 +56 Hover/Click
Aug25 240411 1181.25 1181.25 1181.25 1181.25 -3.25 0 48 +0 Hover/Click
Sep25 240411 1160.00 1160.00 1159.00 1159.00 -4.50 0 85 +0 Hover/Click
Nov25 240411 1155.00 1156.75 1142.75 1151.00 -4.75 251 5,506 +174 Hover/Click
Jan26 240411 1159.50 1159.50 1159.50 1159.50 -5.00 0 16 +0 Hover/Click
Mar26 240411 1158.25 1158.25 1158.25 1158.25 -5.00 0 26 +0 Hover/Click
Total Volume and Open Interest 326,536 838,292 +6,251  
Soybean Meal(CBOT) Weekly Monthly
May24 240411 330.90 336.30 330.20 335.60 +4.70 75,219 142,165 -11,899 Hover/Click
Jul24 240411 334.30 338.60 333.80 337.80 +3.30 58,877 173,801 +4,111 Hover/Click
Aug24 240411 334.70 339.00 334.30 338.30 +3.20 8,149 29,646 -293 Hover/Click
Sep24 240411 335.20 339.30 334.80 338.60 +3.10 3,546 23,084 +646 Hover/Click
Oct24 240411 335.10 338.80 334.30 338.20 +3.10 1,791 14,855 -55 Hover/Click
Dec24 240411 338.20 342.10 337.50 341.30 +2.90 15,692 62,626 +1,900 Hover/Click
Jan25 240411 339.80 343.60 339.10 342.60 +2.70 1,383 8,830 +406 Hover/Click
Mar25 240411 339.50 343.70 339.40 342.80 +2.70 725 6,167 +175 Hover/Click
May25 240411 342.20 344.80 340.70 344.00 +2.60 139 2,860 +52 Hover/Click
Jul25 240411 346.60 347.20 343.40 346.40 +2.50 230 2,196 +103 Hover/Click
Total Volume and Open Interest 165,978 468,013 -4,774  
Soybean Oil(CBOT) Weekly Monthly
May24 240411 47.60 47.60 45.96 46.02 -1.58 105,645 144,478 -14,837 Hover/Click
Jul24 240411 48.12 48.12 46.52 46.57 -1.55 87,422 193,059 +1,861 Hover/Click
Aug24 240411 48.26 48.27 46.71 46.77 -1.49 13,259 46,172 +435 Hover/Click
Sep24 240411 48.30 48.30 46.84 46.89 -1.41 7,508 28,933 +1,470 Hover/Click
Oct24 240411 48.15 48.15 46.80 46.86 -1.33 3,727 21,607 +324 Hover/Click
Dec24 240411 48.27 48.27 46.93 47.02 -1.27 22,424 106,406 +1,327 Hover/Click
Jan25 240411 48.35 48.38 47.03 47.15 -1.25 2,457 12,827 +508 Hover/Click
Mar25 240411 48.19 48.19 47.03 47.14 -1.26 1,589 8,841 +405 Hover/Click
May25 240411 47.65 47.65 47.11 47.23 -1.26 266 2,376 +16 Hover/Click
Jul25 240411 47.76 47.85 47.12 47.24 -1.28 139 2,022 -21 Hover/Click
Total Volume and Open Interest 244,618 570,610 -8,448  
Canola(WCE) Weekly Monthly
May24 240411 638.3 638.3 621.3 624.3 -14.5 22,526 86,474 -10,176 Hover/Click
Jul24 240411 648.9 648.9 633.0 635.7 -13.4 28,526 109,349 -1,795 Hover/Click
Nov24 240411 658.0 658.3 642.9 645.3 -13.4 5,647 55,759 +80 Hover/Click
Jan25 240411 664.6 664.9 649.5 651.9 -13.4 242 5,328 +69 Hover/Click
Mar25 240411 660.8 660.8 654.2 654.2 -13.5 8 474 +7 Hover/Click
May25 240411 653.1 653.1 653.1 653.1 -12.7 3 75 +2 Hover/Click
Total Volume and Open Interest 56,952 257,474 -11,813  
Corn(CBOT) Weekly Monthly
May24 240411 434.00 437.50 427.50 428.75 -5.50 210,255 420,453 -28,437 Hover/Click
Jul24 240411 445.50 449.50 440.00 441.00 -4.75 176,851 490,306 +20,058 Hover/Click
Sep24 240411 454.50 459.00 450.00 450.50 -4.25 52,347 215,001 +4,824 Hover/Click
Dec24 240411 470.00 474.25 465.25 466.00 -4.25 49,747 338,916 +6,753 Hover/Click
Mar25 240411 482.50 486.75 478.50 479.25 -3.75 6,580 47,636 -550 Hover/Click
May25 240411 489.00 493.00 486.25 487.00 -3.00 1,884 9,641 +400 Hover/Click
Jul25 240411 493.25 496.25 490.50 491.50 -1.75 1,655 11,494 +88 Hover/Click
Sep25 240411 484.25 487.25 482.00 483.75 -1.25 846 2,204 +123 Hover/Click
Dec25 240411 487.50 491.25 486.25 488.00 -0.50 1,926 23,514 +343 Hover/Click
Mar26 240411 497.50 500.00 495.50 497.00 -0.25 26 565 +19 Hover/Click
Total Volume and Open Interest 502,117 1,561,201 +3,621  
Wheat(CBOT) Weekly Monthly
May24 240411 558.00 559.75 548.25 551.75 -6.75 68,514 114,484 -17,124 Hover/Click
Jul24 240411 572.75 575.00 563.00 566.25 -7.25 55,959 163,718 +12,409 Hover/Click
Sep24 240411 589.00 591.25 580.00 583.00 -7.00 12,318 50,963 +300 Hover/Click
Dec24 240411 613.00 614.50 603.75 606.25 -7.00 7,477 53,264 +1,646 Hover/Click
Mar25 240411 631.25 632.75 622.25 624.50 -7.25 918 8,551 +65 Hover/Click
May25 240411 639.50 643.25 632.75 635.00 -7.50 204 2,453 +27 Hover/Click
Total Volume and Open Interest 145,577 395,719 -2,637  
Wheat(KCBT) Weekly Monthly
May24 240411 592.75 597.25 581.50 583.25 -11.25 51,551 64,257 -8,743 Hover/Click
Jul24 240411 586.50 591.50 576.75 578.50 -9.25 49,849 117,691 +5,068 Hover/Click
Sep24 240411 597.75 601.75 588.50 590.25 -8.25 13,029 46,203 +1,924 Hover/Click
Dec24 240411 618.00 621.50 608.75 610.50 -8.00 8,444 32,623 +1,193 Hover/Click
Mar25 240411 634.75 637.50 625.25 627.25 -8.00 475 2,638 +61 Hover/Click
May25 240411 645.00 645.25 633.00 634.75 -8.75 140 1,030 +52 Hover/Click
Jul25 240411 632.75 637.50 627.25 628.75 -7.75 75 379 -1 Hover/Click
Total Volume and Open Interest 123,595 264,924 -427  
Wheat(MGE) Weekly Monthly
May24 240411 646.75 650.50 635.00 637.00 -14.75 7,942 32,508 -2,243 Hover/Click
Jul24 240411 655.25 659.50 643.50 645.25 -13.75 5,609 20,690 +953 Hover/Click
Sep24 240411 667.50 668.25 654.25 655.75 -13.00 1,036 8,758 -9 Hover/Click
Dec24 240411 683.75 685.00 671.50 672.75 -12.50 210 5,210 +96 Hover/Click
Mar25 240411 697.00 697.00 687.50 687.50 -12.00 28 469 +1 Hover/Click
May25 240411 701.00 701.00 699.50 699.50 -9.00 15 63 +1 Hover/Click
Total Volume and Open Interest 14,857 67,719 -1,195  
Oats(CBOT) Weekly Monthly
May24 240411 339.00 348.00 339.00 347.75 +10.00 509 3,178 +35 Hover/Click
Jul24 240411 337.75 343.50 334.00 337.00 +1.50 528 1,804 +152 Hover/Click
Sep24 240411 335.00 335.00 335.00 335.00 +0.25 0 18 +0 Hover/Click
Dec24 240411 348.50 348.50 340.00 342.75 +0.50 5 423 -1 Hover/Click
Total Volume and Open Interest 1,042 5,427 +186  
Rough Rice(CBOT) Weekly Monthly
May24 240411 17.08 17.25 16.75 16.87 -0.28 1,408 4,609 -373 Hover/Click
Jul24 240411 17.15 17.25 16.76 16.83 -0.33 442 1,669 +63 Hover/Click
Sep24 240411 14.81 14.84 14.69 14.69 -0.11 103 2,397 +71 Hover/Click
Nov24 240411 14.81 14.81 14.81 14.81 -0.11 20 90 +16 Hover/Click
Total Volume and Open Interest 1,974 8,799 -223  
Live Cattle(CME) Weekly Monthly
Apr24 240411 178.830 180.580 178.200 180.250 +1.170 3,385 14,589 -1,535 Hover/Click
Jun24 240411 172.600 174.450 171.935 173.900 +1.050 27,909 119,342 -1,305 Hover/Click
Aug24 240411 170.250 171.785 169.400 171.450 +0.800 12,769 56,990 -759 Hover/Click
Oct24 240411 173.700 174.785 172.650 174.580 +0.500 7,217 40,283 +273 Hover/Click
Dec24 240411 178.100 178.985 177.050 178.900 +0.520 4,557 26,753 +183 Hover/Click
Feb25 240411 181.250 182.485 180.600 182.350 +0.550 1,154 9,737 -92 Hover/Click
Total Volume and Open Interest 57,706 278,566 -3,208  
Feeder Cattle(CME) Weekly Monthly
Apr24 240411 238.235 239.485 235.900 239.185 +0.900 1,619 3,810 -403 Hover/Click
May24 240411 236.300 238.850 234.685 238.150 +1.615 9,385 15,959 -249 Hover/Click
Aug24 240411 247.330 249.200 245.400 248.950 +1.350 5,773 17,485 +1,131 Hover/Click
Sep24 240411 248.685 250.450 246.800 250.285 +1.185 1,732 5,125 +170 Hover/Click
Oct24 240411 249.600 251.330 247.700 251.035 +1.050 1,055 4,773 +35 Hover/Click
Nov24 240411 249.485 251.330 247.750 251.050 +1.000 628 2,883 +2 Hover/Click
Jan25 240411 246.100 248.035 244.350 247.880 +1.050 317 2,210 +65 Hover/Click
Total Volume and Open Interest 20,597 52,391 +809  
Lean Hogs(CME) Weekly Monthly
Apr24 240411 91.230 91.630 91.200 91.450 -0.300 6,878 17,195 -996 Hover/Click
May24 240411 97.000 98.150 96.430 97.300 +0.750 1,120 6,804 +82  
Jun24 240411 105.600 106.680 105.080 105.800 +0.250 36,993 109,296 -901 Hover/Click
Jul24 240411 107.630 108.480 107.150 107.630 +0.130 13,215 42,518 +219 Hover/Click
Aug24 240411 105.330 106.000 104.800 105.100 -0.180 10,370 41,460 -140 Hover/Click
Oct24 240411 87.850 88.380 87.580 88.000 +0.150 7,395 51,540 +709 Hover/Click
Dec24 240411 78.550 78.930 78.330 78.700 +0.170 4,640 36,353 +232 Hover/Click
Feb25 240411 81.150 81.750 81.150 81.580 +0.550 905 7,217 +68 Hover/Click
Total Volume and Open Interest 81,804 316,479 -694  
Class III Milk(CME) Weekly Monthly
Apr24 240411 15.45 15.49 15.37 15.40 -0.16 85 4,956 -18 Hover/Click
May24 240411 16.65 16.65 16.01 16.02 -0.64 491 7,053 -96 Hover/Click
Jun24 240411 17.07 17.11 16.51 16.53 -0.66 184 3,561 +23 Hover/Click
Jul24 240411 17.60 17.62 17.21 17.21 -0.46 133 1,798 +107 Hover/Click
Aug24 240411 17.99 17.99 17.81 17.81 -0.17 18 1,352 -6 Hover/Click
Sep24 240411 18.27 18.27 18.14 18.20 -0.11 7 1,213 +3 Hover/Click
Oct24 240411 18.23 18.30 18.23 18.30 -0.10 7 1,048 +1 Hover/Click
Nov24 240411 18.12 18.12 18.09 18.12 -0.13 4 1,088 +4 Hover/Click
Dec24 240411 17.90 17.91 17.88 17.88 -0.01 4 966 +2 Hover/Click
Jan25 240411 17.90 17.90 17.86 17.86 +0.06 0 595 +0 Hover/Click
Feb25 240411 17.90 17.90 17.90 17.90 +0.05 0 498 +0 Hover/Click
Mar25 240411 17.90 17.90 17.90 17.90 unch 0 514 +0 Hover/Click
Apr25 240411 17.90 17.90 17.90 17.90 -0.02 0 365 +0 Hover/Click
Total Volume and Open Interest 933 25,661 +20  
Cocoa(ICE) Weekly Monthly
May24 240411 10445 10771 10319 10373 -38 10,866 21,703 -2,104 Hover/Click
Jul24 240411 9900 10156 9871 9891 +20 12,195 53,482 +489 Hover/Click
Sep24 240411 9259 9527 9259 9291 +52 4,030 29,727 +630 Hover/Click
Dec24 240411 8218 8416 8200 8289 +120 2,298 33,468 +9 Hover/Click
Mar25 240411 7344 7487 7315 7377 +45 1,572 14,569 -104 Hover/Click
May25 240411 6870 7037 6853 6938 +46 403 6,281 +4 Hover/Click
Jul25 240411 6509 6670 6480 6582 +46 132 4,684 -53 Hover/Click
Total Volume and Open Interest 31,511 164,442 -1,127  
Coffee "C"(ICE) Weekly Monthly
May24 240411 215.30 221.80 214.10 220.35 +5.70 24,655 41,718 -6,084 Hover/Click
Jul24 240411 212.95 218.90 212.00 217.35 +4.70 31,798 112,113 +5,554 Hover/Click
Sep24 240411 211.90 217.45 210.95 216.10 +4.25 11,476 44,488 +878 Hover/Click
Dec24 240411 211.05 216.05 210.05 214.85 +3.70 5,854 29,480 -342 Hover/Click
Mar25 240411 210.20 215.50 210.20 214.50 +3.45 1,443 9,813 +414 Hover/Click
May25 240411 209.95 214.50 209.95 213.90 +3.30 715 4,052 -119 Hover/Click
Total Volume and Open Interest 76,613 246,868 +483  
Orange Juice(ICE) Weekly Monthly
May24 240411 372.00 376.00 364.70 364.70 -10.00 1,176 4,669 -181 Hover/Click
Jul24 240411 371.00 373.15 361.15 362.25 -8.75 611 2,672 +270 Hover/Click
Sep24 240411 365.50 365.50 357.75 359.60 -6.90 33 771 +11 Hover/Click
Nov24 240411 355.15 355.15 355.15 355.15 -6.90 0 100 +0 Hover/Click
Jan25 240411 349.55 349.55 349.55 349.55 -7.10 0 44 +0 Hover/Click
Mar25 240411 343.45 343.45 343.45 343.45 -7.10 0 3 +0 Hover/Click
Total Volume and Open Interest 1,820 8,260 +100  
Sugar #11(ICE) Weekly Monthly
May24 240411 21.45 21.56 20.81 20.85 -0.61 55,283 189,233 -15,360 Hover/Click
Jul24 240411 21.12 21.20 20.50 20.53 -0.56 45,916 256,674 +10,941 Hover/Click
Oct24 240411 21.09 21.14 20.48 20.50 -0.51 20,493 150,288 +620 Hover/Click
Mar25 240411 21.15 21.31 20.67 20.68 -0.48 11,616 105,833 +1,878 Hover/Click
May25 240411 20.43 20.60 19.99 19.99 -0.42 4,406 50,983 +361 Hover/Click
Jul25 240411 20.00 20.25 19.62 19.62 -0.35 2,317 29,121 +168 Hover/Click
Oct25 240411 19.84 20.15 19.56 19.59 -0.23 1,124 26,161 -105 Hover/Click
Mar26 240411 19.95 20.22 19.67 19.74 -0.13 471 11,956 +71 Hover/Click
May26 240411 19.39 19.53 19.08 19.16 -0.06 151 4,356 +15 Hover/Click
Total Volume and Open Interest 142,164 832,658 -1,398  
London Cocoa(LCE) Weekly Monthly
May24 240411 8490 8700 8459 8570 +122 1,963 42,853 -102 Hover/Click
Jul24 240411 8141 8354 8100 8213 +108 4,288 45,142 -773 Hover/Click
Sep24 240411 7579 7795 7550 7671 +118 1,832 47,345 +358 Hover/Click
Dec24 240411 6627 6840 6599 6777 +193 1,579 46,183 +319 Hover/Click
Mar25 240411 5904 6041 5866 6001 +122 1,679 42,971 -273 Hover/Click
May25 240411 5557 5681 5515 5647 +109 301 12,368 +9 Hover/Click
Jul25 240411 5221 5378 5221 5353 +99 125 9,020 -14 Hover/Click
Total Volume and Open Interest 11,799 251,810 -482  
London Sugar(LCE) Weekly Monthly
May24 240411 633.70 634.60 628.00 628.10 -4.40 6,297 11,171 -2,137 Hover/Click
Aug24 240411 610.80 610.80 596.00 596.90 -12.10 10,029 39,917 +1,605 Hover/Click
Oct24 240411 589.50 591.70 576.40 576.90 -12.80 2,721 13,690 +309 Hover/Click
Dec24 240411 577.20 578.80 563.30 563.80 -11.60 661 8,094 -89 Hover/Click
Mar25 240411 569.00 571.70 557.00 558.00 -9.00 399 8,744 -35 Hover/Click
Total Volume and Open Interest 20,343 85,549 -321  
Cotton(ICE) Weekly Monthly
May24 240411 85.34 85.48 83.15 83.37 -1.94 36,691 45,833 -15,406 Hover/Click
Jul24 240411 87.09 87.30 85.12 85.25 -1.82 33,366 92,647 +2,677 Hover/Click
Oct24 240411 82.22 82.22 81.00 81.57 -1.09 8 179 +2 Hover/Click
Dec24 240411 81.43 81.58 80.40 80.69 -0.74 12,040 81,713 +599 Hover/Click
Mar25 240411 82.36 82.64 81.53 81.81 -0.72 2,014 8,165 +517 Hover/Click
May25 240411 83.24 83.33 82.44 82.72 -0.68 417 1,676 +53 Hover/Click
Total Volume and Open Interest 84,768 233,271 -11,439  
Crude Oil(NYM) Weekly Monthly
May24 240411 86.32 86.63 84.84 85.02 -1.19 373,939 210,937 -13,985 Hover/Click
Jun24 240411 85.60 85.89 84.25 84.45 -0.99 233,959 303,892 +6,257 Hover/Click
Jul24 240411 84.78 85.07 83.57 83.77 -0.86 123,193 180,938 +7,836 Hover/Click
Aug24 240411 83.87 84.19 82.84 83.02 -0.75 57,486 84,978 +6,101 Hover/Click
Sep24 240411 83.05 83.26 82.00 82.20 -0.67 54,427 119,643 +4,031 Hover/Click
Oct24 240411 82.08 82.36 81.18 81.37 -0.60 19,304 65,661 +1,765 Hover/Click
Nov24 240411 81.35 81.48 80.40 80.58 -0.53 12,266 52,168 +971 Hover/Click
Dec24 240411 80.44 80.68 79.61 79.81 -0.47 76,462 186,847 +3,482 Hover/Click
Jan25 240411 79.66 79.75 78.93 79.07 -0.41 6,695 42,012 -553 Hover/Click
Feb25 240411 78.88 78.98 78.19 78.37 -0.36 3,464 30,956 -1 Hover/Click
Mar25 240411 78.05 78.40 77.50 77.71 -0.32 9,592 42,455 +326 Hover/Click
Apr25 240411 77.48 77.56 77.11 77.11 -0.28 1,763 26,170 +394 Hover/Click
May25 240411 76.40 77.01 76.40 76.56 -0.25 801 20,795 +150 Hover/Click
Jun25 240411 76.34 76.61 75.84 76.05 -0.22 18,491 97,675 +214 Hover/Click
Jul25 240411 75.52 75.52 75.52 75.52 -0.19 484 19,450 -38 Hover/Click
Aug25 240411 75.01 75.01 75.01 75.01 -0.16 781 13,884 +244 Hover/Click
Total Volume and Open Interest 1,038,433 1,779,526 +17,432  
e-miNY Crude Oil(NYM)
May24 240411 86.400 86.625 84.850 85.025 -1.175 10,912 1,751 -14  
Jun24 240411 85.550 85.875 84.250 84.450 -1.000 856 373 +11  
Jul24 240411 84.700 85.050 83.625 83.775 -0.850 55 148 +26  
Aug24 240411 83.025 84.175 82.875 83.025 -0.750 4 63 +0  
Sep24 240411 82.200 83.250 82.025 82.200 -0.675 4 76 +0  
Oct24 240411 81.375 82.325 81.200 81.375 -0.600 4 11 +0  
Nov24 240411 81.150 81.475 80.425 80.575 -0.525 18 8 +4  
Dec24 240411 80.400 80.650 79.625 79.800 -0.475 14 188 +0  
Jan25 240411 78.900 79.500 78.900 79.075 -0.425 0 3 +0  
Feb25 240411 78.375 78.375 78.375 78.375 -0.350        
Total Volume and Open Interest 11,867 2,658 +27  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240411 271.49 272.45 265.28 265.98 -4.78 58,411 60,468 -8,429 Hover/Click
Jun24 240411 271.00 272.02 265.32 266.24 -4.14 55,170 75,280 +2,468 Hover/Click
Jul24 240411 271.08 271.78 265.39 266.33 -3.85 24,388 31,798 +1,274 Hover/Click
Aug24 240411 270.74 271.61 265.52 266.46 -3.62 12,993 26,937 -356 Hover/Click
Sep24 240411 270.99 271.70 265.83 266.81 -3.44 12,250 28,221 +803 Hover/Click
Oct24 240411 271.04 271.50 265.87 266.79 -3.35 5,318 16,088 +425 Hover/Click
Nov24 240411 267.62 270.87 265.43 266.25 -3.31 2,925 17,260 +251 Hover/Click
Dec24 240411 269.00 269.71 264.42 265.19 -3.23 13,225 30,760 +446 Hover/Click
Jan25 240411 265.90 268.74 263.71 264.40 -3.11 1,766 9,381 +274 Hover/Click
Feb25 240411 264.18 266.58 262.30 262.91 -2.90 615 3,534 +47 Hover/Click
Mar25 240411 262.28 264.37 260.10 260.74 -2.57 777 4,235 +152 Hover/Click
Apr25 240411 259.12 260.52 257.36 258.07 -2.22 468 3,964 +38 Hover/Click
May25 240411 257.00 257.00 256.34 256.34 -1.88 227 1,138 +26 Hover/Click
Jun25 240411 254.81 256.94 254.11 254.82 -1.58 685 4,727 +97 Hover/Click
Total Volume and Open Interest 190,233 324,521 -2,331  
RBOB Gasoline(NYM) Weekly Monthly
May24 240411 278.55 280.67 275.03 277.41 -0.75 68,069 111,827 -5,359 Hover/Click
Jun24 240411 275.93 278.00 272.80 274.85 -0.84 71,632 97,058 +3,285 Hover/Click
Jul24 240411 272.01 273.84 268.97 270.87 -0.98 33,525 67,880 +1,186 Hover/Click
Aug24 240411 266.71 268.41 263.88 265.76 -0.86 14,602 29,309 +83 Hover/Click
Sep24 240411 260.76 261.76 257.40 259.38 -0.74 13,201 35,753 +1,091 Hover/Click
Oct24 240411 239.21 240.64 236.64 238.52 -0.58 5,761 20,684 +171 Hover/Click
Nov24 240411 233.20 233.20 229.47 231.17 -0.76 2,980 16,423 +421 Hover/Click
Dec24 240411 226.93 228.05 224.35 225.96 -0.80 7,754 23,565 -251 Hover/Click
Jan25 240411 223.03 224.12 221.48 223.06 -0.73 3,799 8,671 +191 Hover/Click
Feb25 240411 221.31 223.72 221.31 222.64 -0.68 930 1,923 -10 Hover/Click
Total Volume and Open Interest 226,725 427,047 +1,569  
e-miNY RBOB Gasoline(NYM)
May24 240411 277.41 277.41 277.40 277.41 -0.75 0 1 +0  
Jun24 240411 274.85 274.85 274.85 274.85 -0.84        
Jul24 240411 270.87 270.87 270.87 270.87 -0.98        
Aug24 240411 265.76 265.76 265.76 265.76 -0.86        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240411 1.874 1.892 1.754 1.764 -0.121 174,388 219,336 -30,712 Hover/Click
Jun24 240411 2.061 2.074 1.992 2.000 -0.074 86,429 185,004 +14,962 Hover/Click
Jul24 240411 2.368 2.380 2.312 2.319 -0.057 87,158 223,495 +16,885 Hover/Click
Aug24 240411 2.472 2.487 2.426 2.430 -0.054 21,682 71,297 +1,663 Hover/Click
Sep24 240411 2.460 2.478 2.421 2.424 -0.051 20,011 141,520 -763 Hover/Click
Oct24 240411 2.554 2.569 2.515 2.520 -0.046 20,961 104,690 -714 Hover/Click
Nov24 240411 2.941 2.962 2.919 2.925 -0.034 8,888 52,838 +479 Hover/Click
Dec24 240411 3.489 3.498 3.457 3.476 -0.020 7,062 67,414 +662 Hover/Click
Jan25 240411 3.759 3.780 3.738 3.755 -0.019 12,333 78,800 -115 Hover/Click
Feb25 240411 3.606 3.612 3.575 3.595 -0.013 2,864 37,330 +346 Hover/Click
Mar25 240411 3.232 3.246 3.207 3.236 +0.009 4,991 80,107 +293 Hover/Click
Apr25 240411 3.020 3.049 3.004 3.040 +0.019 8,364 65,885 +262 Hover/Click
May25 240411 3.073 3.110 3.071 3.104 +0.021 3,085 27,514 +19 Hover/Click
Jun25 240411 3.254 3.278 3.245 3.273 +0.020 1,489 10,438 -109 Hover/Click
Jul25 240411 3.431 3.454 3.423 3.448 +0.018 1,653 20,024 +261 Hover/Click
Aug25 240411 3.471 3.495 3.466 3.490 +0.020 539 8,807 -11 Hover/Click
Total Volume and Open Interest 468,724 1,556,332 +6,287  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240411 90.52 90.92 89.38 89.74 -0.74 371,230 549,106 -6,370 Hover/Click
Jul24 240411 89.58 89.96 88.52 88.83 -0.66 226,747 450,802 +25,037 Hover/Click
Aug24 240411 88.65 89.01 87.67 87.94 -0.59 128,218 199,940 +12,350 Hover/Click
Sep24 240411 87.75 88.11 86.84 87.11 -0.54 78,639 179,897 +6,100 Hover/Click
Oct24 240411 86.88 87.24 86.06 86.31 -0.49 37,289 111,105 +2,878 Hover/Click
Nov24 240411 86.10 86.41 85.31 85.57 -0.42 25,723 82,398 +954 Hover/Click
Dec24 240411 85.34 85.64 84.59 84.84 -0.37 83,237 247,786 -58 Hover/Click
Jan25 240411 84.66 84.84 83.90 84.13 -0.32 8,909 52,590 +454 Hover/Click
Feb25 240411 83.89 84.09 83.18 83.44 -0.27 6,736 49,098 -164 Hover/Click
Mar25 240411 83.15 83.43 82.53 82.79 -0.24 10,698 44,883 +316 Hover/Click
Apr25 240411 82.54 82.72 82.00 82.19 -0.20 3,862 25,846 +814 Hover/Click
May25 240411 81.96 82.17 81.45 81.63 -0.17 1,567 26,474 +14 Hover/Click
Jun25 240411 81.34 81.65 80.89 81.13 -0.13 16,117 82,959 -67 Hover/Click
Jul25 240411 80.75 80.75 80.43 80.65 -0.09 592 13,046 +30 Hover/Click
Total Volume and Open Interest 1,045,785 2,401,397 +44,297  
Gas Oil(ICE) Weekly Monthly
May24 240411 839.00 840.50 818.25 822.25 -1.00 101,474 165,926 -9,611 Hover/Click
Jun24 240411 834.50 836.00 815.75 820.00 +0.50 76,554 143,688 +1,655 Hover/Click
Jul24 240411 830.75 832.50 813.50 817.75 +1.25 36,531 82,066 +2,490 Hover/Click
Aug24 240411 827.75 829.50 811.75 816.00 +1.75 18,053 54,313 +910 Hover/Click
Sep24 240411 825.25 827.25 810.50 814.75 +2.00 23,832 69,836 +644 Hover/Click
Oct24 240411 825.00 825.25 809.75 814.00 +2.25 11,243 46,673 +1,929 Hover/Click
Nov24 240411 817.75 818.25 804.25 808.50 +2.25 4,667 28,751 +589 Hover/Click
Dec24 240411 808.75 810.50 795.50 800.25 +2.25 21,687 91,348 +2,417 Hover/Click
Jan25 240411 804.00 804.00 791.75 796.50 +2.75 2,301 21,694 +288 Hover/Click
Feb25 240411 799.50 799.50 788.25 792.75 +3.00 1,473 11,531 +259 Hover/Click
Total Volume and Open Interest 329,224 798,982 -16,352  
WTI Crude Oil(ICE) Weekly Monthly
May24 240411 86.31 86.62 84.85 85.02 -1.19 42,316 62,402 -2,608 Hover/Click
Jun24 240411 85.46 85.88 84.25 84.45 -0.99 89,578 96,567 -5,665 Hover/Click
Jul24 240411 84.70 85.00 83.58 83.77 -0.86 78,061 57,384 +4,154 Hover/Click
Aug24 240411 83.85 84.04 82.84 83.02 -0.75 60,625 32,184 +1,394 Hover/Click
Sep24 240411 82.95 83.18 82.02 82.20 -0.67 44,850 46,859 -1,146 Hover/Click
Oct24 240411 82.05 82.06 81.34 81.37 -0.60 18,624 14,150 +100 Hover/Click
Nov24 240411 81.19 81.19 80.58 80.58 -0.53 4,139 14,131 +111 Hover/Click
Dec24 240411 80.36 80.36 79.63 79.81 -0.47 19,268 91,434 -878 Hover/Click
Jan25 240411 79.29 79.54 79.07 79.07 -0.42 1,444 10,050 +204 Hover/Click
Feb25 240411 78.37 78.37 78.37 78.37 -0.36 329 4,618 +58 Hover/Click
Mar25 240411 77.81 78.07 77.71 77.71 -0.32 1,362 6,662 +543 Hover/Click
Apr25 240411 77.11 77.11 77.11 77.11 -0.28 100 3,339 -8 Hover/Click
May25 240411 76.56 76.56 76.56 76.56 -0.25 105 3,119 -41 Hover/Click
Jun25 240411 76.33 76.33 76.05 76.05 -0.22 2,759 20,992 +199 Hover/Click
Jul25 240411 75.52 75.52 75.52 75.52 -0.19 31 4,072 +0 Hover/Click
Aug25 240411 75.01 75.01 75.01 75.01 -0.16 79 3,427 +19 Hover/Click
Total Volume and Open Interest 367,768 568,724 -3,171  
US Dollar Index(ICE) Weekly Monthly
Jun24 240411 105.010 105.310 104.820 105.065 +0.035 22,289 42,454 +2,505 Hover/Click
Sep24 240411 104.575 104.940 104.505 104.685 +0.035 109 461 -33 Hover/Click
Dec24 240411 104.335 104.335 104.335 104.335 +0.035 0 5 +0 Hover/Click
Total Volume and Open Interest 22,398 42,920 +2,472  
Australian Dollar(CME) Weekly Monthly
Jun24 240411 65.25 65.65 65.15 65.52 +0.37 190,681 207,690 +996 Hover/Click
Sep24 240411 65.43 65.81 65.40 65.68 +0.37 177 694 +8 Hover/Click
Dec24 240411 65.54 65.83 65.54 65.83 +0.37 6 649 +0 Hover/Click
Total Volume and Open Interest 191,959 210,211 +1,273  
British Pound(CME) Weekly Monthly
Jun24 240411 125.45 125.83 125.15 125.57 +0.26 176,996 224,017 +19,383 Hover/Click
Sep24 240411 125.53 125.91 125.24 125.65 +0.24 115 3,250 -10 Hover/Click
Dec24 240411 125.74 125.89 125.74 125.74 +0.21 8 1,099 +8 Hover/Click
Total Volume and Open Interest 178,252 230,454 +19,168  
Canadian Dollar(CME) Weekly Monthly
Jun24 240411 73.16 73.27 72.93 73.15 +0.04 190,929 205,291 +18,560 Hover/Click
Sep24 240411 73.27 73.39 73.05 73.26 +0.03 1,021 3,938 +218 Hover/Click
Dec24 240411 73.42 73.48 73.20 73.39 +0.03 116 1,541 +104 Hover/Click
Mar25 240411 73.54 73.62 73.32 73.52 +0.02 25 230 +25 Hover/Click
Total Volume and Open Interest 193,310 211,701 +18,737  
Japanese Yen(CME) Weekly Monthly
Jun24 240411 65.99 66.11 65.88 65.91 -0.15 219,016 329,681 +11,410 Hover/Click
Sep24 240411 66.94 67.01 66.76 66.80 -0.16 946 1,675 +131 Hover/Click
Dec24 240411 67.80 67.88 67.67 67.68 -0.16 76 523 -3 Hover/Click
Total Volume and Open Interest 222,219 336,173 +11,694  
Swiss Franc(CME) Weekly Monthly
Jun24 240411 110.34 111.01 110.13 110.71 +0.41 45,034 92,801 +2,564 Hover/Click
Sep24 240411 111.30 112.14 111.30 111.87 +0.41 17 415 -10 Hover/Click
Dec24 240411 112.50 113.31 112.50 113.06 +0.41 6 90 +0 Hover/Click
Total Volume and Open Interest 45,062 93,387 +2,554  
EuroFX(CME) Weekly Monthly
Jun24 240411 107.71 107.85 107.28 107.55 -0.11 294,214 645,154 +10,462 Hover/Click
Sep24 240411 108.16 108.29 107.73 107.99 -0.12 1,684 3,076 +19 Hover/Click
Dec24 240411 108.65 108.71 108.46 108.50 -0.11 481 2,192 -79 Hover/Click
Total Volume and Open Interest 298,241 654,229 +10,733  
Mexican Peso(CME) Weekly Monthly
Jun24 240411 601.38 604.25 600.00 601.88 +0.63 96,071 306,311 -3,095 Hover/Click
Sep24 240411 593.25 595.13 591.88 593.25 +0.50 2 3 -1 Hover/Click
Total Volume and Open Interest 96,122 306,441 -3,130  
Brazilian Real(CME) Weekly Monthly
May24 240411 196.50 197.25 195.95 196.05 -0.30 18,629 53,830 -369  
Jun24 240411 195.65 196.75 195.50 195.60 -0.35 140 295 +63 Hover/Click
Jul24 240411 192.85 198.95 192.85 195.15 -0.25        
Aug24 240411 194.55 194.55 194.55 194.55 -0.25        
Total Volume and Open Interest 18,769 54,125 -306  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240411 115~250 116~010 114~290 115~080 -0~100 717,703 1,543,757 +17,140 Hover/Click
Sep24 240411 115~230 116~010 115~000 115~090 -0~100 740 851 +335 Hover/Click
Dec24 240411 115~190 115~190 115~090 115~090 -0~100 0 17 +0 Hover/Click
Total Volume and Open Interest 718,443 1,544,625 +17,475  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240411 108~090 108~165 107~275 108~035 -0~030 3,560,419 4,447,072 +86,445 Hover/Click
Sep24 240411 108~200 108~260 108~090 108~135 -0~030 889 1,231 +345 Hover/Click
Dec24 240411 108~280 108~280 108~280 108~280 -0~030       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240411 105~080 105~142 104~306 105~064 -0~006 2,697,227 6,095,367 +24,990 Hover/Click
Sep24 240411 105~200 105~252 105~172 105~180 -0~012 15 14 +1 Hover/Click
Dec24 240411 106~010 106~010 106~010 106~010 -0~012       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240411 101~167 101~201 101~130 101~173 +0~003 1,658,737 3,928,836 +69,310 Hover/Click
Sep24 240411 101~260 101~314 101~260 101~277 +0~003 22 23 +7 Hover/Click
Dec24 240411 102~084 102~084 102~084 102~084 +0~003       Hover/Click
Total Volume and Open Interest 1,658,759 3,928,859 +69,317  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240411 94.955 94.960 94.905 94.925 -0.055 108,278 294,092 -374  
Sep24 240411 95.160 95.160 95.080 95.110 -0.085 95,554 228,696 +578  
Dec24 240411 95.365 95.380 95.280 95.310 -0.115 141,260 327,919 +15,331  
Mar25 240411 95.570 95.570 95.445 95.480 -0.135 98,623 185,410 +2,852  
Jun25 240411 95.735 95.735 95.595 95.635 -0.140 99,358 169,953 -4,365  
Sep25 240411 95.870 95.870 95.740 95.780 -0.135 73,891 129,280 +4,557  
Dec25 240411 95.995 95.995 95.865 95.905 -0.130 85,427 174,482 -1,545  
Mar26 240411 96.090 96.090 95.965 96.000 -0.130 44,912 101,594 -3,489  
Jun26 240411 96.165 96.165 96.050 96.085 -0.120 25,812 68,293 -2,442  
Sep26 240411 96.225 96.225 96.115 96.155 -0.110 20,992 50,733 -928  
Dec26 240411 96.250 96.280 96.165 96.205 -0.105 26,595 60,104 -2,121  
Mar27 240411 96.305 96.315 96.205 96.245 -0.100 14,299 48,738 +1,073  
Jun27 240411 96.315 96.345 96.235 96.275 -0.095 15,159 37,990 +626  
Sep27 240411 96.335 96.360 96.250 96.295 -0.090 15,179 27,850 +862  
Dec27 240411 96.350 96.365 96.255 96.300 -0.090 20,186 34,206 +3,442  
Mar28 240411 96.355 96.370 96.265 96.305 -0.085 9,619 14,096 +1,472  
Jun28 240411 96.350 96.365 96.275 96.315 -0.075 7,561 5,727 +152  
Sep28 240411 96.355 96.375 96.290 96.320 -0.070 3,591 3,635 +80  
Total Volume and Open Interest 976,035 2,212,766 +18,735  
Ultra T-Bond(CBOT)
Jun24 240411 122~27 123~03 121~20 122~04 -0~16 545,465 1,609,912 +7,201  
Sep24 240411 122~17 123~04 121~20 122~13 -0~18 32 42 +27  
Dec24 240411 123~19 123~19 123~19 123~19 -0~18        
Total Volume and Open Interest 545,497 1,609,954 +7,228  
Ultra 10-Yr T-Note(CBOT)
Jun24 240411 111~150 111~235 110~310 111~065 -0~045 932,060 2,071,120 +29,427  
Sep24 240411 111~175 111~175 111~175 111~175 -0~045        
Dec24 240411 111~285 111~285 111~285 111~285 -0~045        
Total Volume and Open Interest 932,060 2,071,120 +29,427  
30 Day Federal Funds(CBOT)
Apr24 240411 94.673 94.673 94.670 94.670 unch 34,899 518,955 +13,035  
May24 240411 94.675 94.685 94.675 94.675 unch 203,445 521,232 -40,182  
Jun24 240411 94.705 94.720 94.700 94.705 +0.005 45,554 97,750 -2,221  
Jul24 240411 94.720 94.745 94.710 94.725 +0.010 294,862 288,112 +2,261  
Aug24 240411 94.795 94.830 94.775 94.810 +0.020 158,191 178,606 +8,181  
Sep24 240411 94.840 94.875 94.810 94.850 +0.020 25,709 33,088 -1,281  
Total Volume and Open Interest 922,060 1,859,986 -30,285  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240411 145.19 145.21 144.32 144.32 -0.85 2,475 12,703 -60 Hover/Click
Sep24 240411 144.32 144.32 144.32 144.32 -0.85       Hover/Click
Dec24 240411 143.42 143.42 143.42 143.42 -0.85       Hover/Click
Total Volume and Open Interest 2,475 12,703 -60  
Euro-Buxl(EUREX)
Jun24 240411 132.46 133.18 131.36 131.68 -1.40 124,498 229,624 +3,813  
Sep24 240411 133.06 133.06 133.06 133.06 -1.40 1 2 +0  
Dec24 240411 133.50 133.50 133.50 133.50 -0.74        
Total Volume and Open Interest 124,499 229,626 +3,813  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240411 131.71 132.05 131.31 131.34 -0.60 1,232,367 1,412,111 +29,074 Hover/Click
Sep24 240411 132.25 132.39 132.05 132.07 -0.59 36 258 +20 Hover/Click
Dec24 240411 131.87 131.87 131.87 131.87 -0.22       Hover/Click
Total Volume and Open Interest 1,232,403 1,412,369 +29,094  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240411 117.36 117.55 117.16 117.20 -0.25 885,196 1,331,631 -374 Hover/Click
Sep24 240411 116.63 116.63 116.63 116.63 -0.25 0 2 +0 Hover/Click
Dec24 240411 118.49 118.49 118.49 118.49 -0.12       Hover/Click
Total Volume and Open Interest 885,196 1,331,633 -374  
Euro-Schatz(EUREX)
Jun24 240411 105.46 105.50 105.36 105.40 -0.04 743,987 2,355,088 +84,474  
Sep24 240411 105.82 105.82 105.82 105.82 -0.04        
Dec24 240411 105.40 105.40 105.40 105.40 +0.01        
Total Volume and Open Interest 743,987 2,355,088 +84,474  
3-Mth Euribor(EUREX)
Jun24 240411 96.285 96.290 96.265 96.275 -0.025 2,277 2,436 +62  
Sep24 240411 96.565 96.575 96.540 96.545 -0.035 1,011 3,086 -98  
Dec24 240411 96.820 96.825 96.785 96.795 -0.040 2,673 4,046 +272  
Total Volume and Open Interest 107,191 38,376 -149  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240411 97~16 97~21 96~26 97~03 -0~26 285,346 632,976 +4,024 Hover/Click
Sep24 240411 97~06 97~06 97~06 97~06 -0~26 2 321 +2 Hover/Click
Total Volume and Open Interest 285,348 633,297 +4,026  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240411 96.290 96.320 96.260 96.275 -0.025 319,666 718,802 +8,387  
Sep24 240411 96.570 96.600 96.510 96.545 -0.035 241,586 441,124 -2,283  
Dec24 240411 96.825 96.850 96.760 96.795 -0.040 274,671 476,652 -24,021  
Total Volume and Open Interest 2,027,895 4,253,008 -31,675  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240411 95.70 95.71 95.66 95.68 -0.03 39,850 288,190 +2,208  
Sep24 240411 95.80 95.81 95.72 95.73 -0.08 19,011 257,779 +2,661  
Dec24 240411 95.94 95.95 95.80 95.82 -0.12 21,838 245,354 +2,686  
Mar25 240411 96.06 96.07 95.90 95.91 -0.15 12,762 131,419 -569  
Jun25 240411 96.15 96.18 95.98 96.00 -0.16 16,022 116,320 +1,851  
Sep25 240411 96.23 96.26 96.05 96.07 -0.16 7,351 99,618 +886  
Dec25 240411 96.28 96.32 96.11 96.12 -0.17 9,752 94,568 +2,183  
Mar26 240411 96.31 96.35 96.12 96.13 -0.18 4,649 43,226 +874  
Jun26 240411 96.31 96.33 96.13 96.13 -0.18 85 4,597 +85  
Sep26 240411 96.29 96.29 96.11 96.11 -0.18 0 842 +0  
Total Volume and Open Interest 131,320 1,282,362 +12,865  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240411 95.87 95.92 95.73 95.74 -0.14 169,080 1,041,249 -8,025  
Sep24 240411 95.74 95.74 95.74 95.74 -0.14        
Total Volume and Open Interest 169,080 1,041,249 -8,025  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240411 96.32 96.39 96.17 96.19 -0.14 193,629 774,839 -8,459  
Sep24 240411 96.19 96.19 96.19 96.19 -0.14        
Total Volume and Open Interest 193,629 774,839 -8,459  
Gold(CMX) Weekly Monthly
Apr24 240411 2341.5 2376.3 2330.6 2354.8 +25.2 377 508 +67 Hover/Click
Jun24 240411 2351.7 2395.6 2343.1 2372.7 +24.3 353,847 422,231 -1,902 Hover/Click
Aug24 240411 2371.8 2417.1 2365.0 2394.6 +24.5 8,955 42,882 +1,047 Hover/Click
Oct24 240411 2396.4 2439.0 2388.6 2416.8 +24.7 1,492 10,952 +511 Hover/Click
Dec24 240411 2420.0 2462.3 2409.9 2439.5 +24.9 3,535 20,823 +397 Hover/Click
Feb25 240411 2440.7 2482.9 2434.3 2461.2 +24.7 525 2,151 +174 Hover/Click
Apr25 240411 2489.3 2489.3 2480.2 2480.2 +24.2 74 1,475 +4 Hover/Click
Jun25 240411 2499.8 2499.8 2499.8 2499.8 +24.6 0 1,160 +0 Hover/Click
Aug25 240411 2501.5 2518.6 2501.5 2518.6 +24.7 2 14 +1 Hover/Click
Oct25 240411 2537.2 2537.2 2537.2 2537.2 +25.7 1 24 +1 Hover/Click
Dec25 240411 2557.0 2582.7 2554.4 2554.4 +25.7 2 1,555 -2 Hover/Click
Feb26 240411 2573.6 2573.6 2573.6 2573.6 +25.7       Hover/Click
Total Volume and Open Interest 370,429 505,601 +387  
Silver(CMX) Weekly Monthly
May24 240411 2804.5 2860.0 2784.0 2825.0 +19.8 157,988 95,935 -6,321 Hover/Click
Jul24 240411 2832.0 2887.5 2812.0 2852.7 +19.7 23,875 57,388 +6,123 Hover/Click
Sep24 240411 2845.0 2911.5 2845.0 2881.0 +19.8 2,147 9,803 -11 Hover/Click
Dec24 240411 2899.5 2952.0 2882.5 2921.0 +19.8 2,149 10,341 +713 Hover/Click
Mar25 240411 2937.0 2959.3 2929.0 2959.3 +19.9 266 921 +123 Hover/Click
May25 240411 2981.5 2981.5 2981.5 2981.5 +19.9 0 16 +0 Hover/Click
Jul25 240411 3030.0 3030.0 3003.6 3003.6 +19.9 0 34 +0 Hover/Click
Total Volume and Open Interest 186,897 175,072 +675  
Platinum(NYMEX) Weekly Monthly
Apr24 240411 976.1 976.1 976.1 976.1 +11.5 2 8 +1 Hover/Click
Jul24 240411 977.6 996.1 974.2 988.0 +11.6 43,638 71,443 -708 Hover/Click
Oct24 240411 986.5 1006.5 984.7 998.4 +11.8 672 7,498 -60 Hover/Click
Jan25 240411 1001.0 1015.4 996.4 1007.7 +11.7 269 1,155 +57 Hover/Click
Total Volume and Open Interest 44,897 80,708 -717  
Palladium(NYMEX) Weekly Monthly
Jun24 240411 1054.00 1082.00 1034.00 1040.70 -17.70 5,860 19,863 -232 Hover/Click
Sep24 240411 1077.50 1077.50 1043.00 1048.90 -17.40 114 457 +23 Hover/Click
Dec24 240411 1055.00 1055.70 1055.00 1055.70 -17.90 5 8 +1 Hover/Click
Total Volume and Open Interest 5,982 20,342 -207  
Copper(CMX) Weekly Monthly
May24 240411 427.75 429.95 422.85 425.30 -2.90 151,246 132,169 -7,210 Hover/Click
Jul24 240411 429.60 431.90 425.55 427.85 -2.15 52,850 95,595 +2,687 Hover/Click
Sep24 240411 431.60 434.00 428.10 430.40 -1.90 7,355 35,021 +734 Hover/Click
Dec24 240411 434.30 436.55 431.05 433.35 -1.70 4,681 24,361 +987 Hover/Click
Mar25 240411 437.50 437.90 433.35 435.20 -1.45 271 2,403 +70 Hover/Click
Total Volume and Open Interest 218,545 298,750 -2,431  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240411 38716 38880 38472 38732 -25 210,137 92,252 +29 Hover/Click
Sep24 240411 39085 39261 38870 39122 -30 115 264 +8 Hover/Click
Dec24 240411 39148 39600 39148 39148 -6 1 5 +1 Hover/Click
Mar25 240411 39301 39365 39301 39301 -34 0 1 +0 Hover/Click
Total Volume and Open Interest 210,253 92,522 +38  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240411 38720 38880 38472 38732 -25 156,620 17,312 -965 Hover/Click
Sep24 240411 39089 39278 38859 39122 -30 618 294 +32 Hover/Click
Dec24 240411 39148 39230 39148 39148 -6 0 5 +0 Hover/Click
Mar25 240411 39301 39361 39301 39301 -34       Hover/Click
Total Volume and Open Interest 157,238 17,611 -933  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240411 5202.00 5257.50 5173.50 5243.25 +35.50 2,369,864 2,067,307 -3,887 Hover/Click
Sep24 240411 5257.00 5316.00 5233.00 5302.00 +35.25 2,590 16,121 +13 Hover/Click
Dec24 240411 5314.00 5372.50 5295.75 5358.75 +34.50 168 3,704 +71 Hover/Click
Mar25 240411 5400.00 5408.00 5377.00 5398.00 +17.00 33 279 +27 Hover/Click
Total Volume and Open Interest 2,372,655 2,088,161 -3,776  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240411 5203.50 5257.50 5171.25 5243.25 +35.50 1,273,870 236,861 +2,074 Hover/Click
Sep24 240411 5256.00 5316.00 5232.00 5302.00 +35.25 2,746 2,209 -399 Hover/Click
Dec24 240411 5320.00 5372.50 5298.25 5358.75 +34.50 64 132 -3 Hover/Click
Mar25 240411 5381.00 5411.25 5377.25 5398.00 +17.00 0 24 +0 Hover/Click
Total Volume and Open Interest 1,276,680 239,227 +1,672  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240411 18184.00 18518.75 18088.00 18485.00 +288.25 880,504 254,449 -4,187 Hover/Click
Sep24 240411 18400.00 18747.25 18342.00 18715.75 +290.50 1,192 1,661 +20 Hover/Click
Dec24 240411 18604.50 18957.50 18566.75 18926.75 +290.00 82 154 +4 Hover/Click
Total Volume and Open Interest 881,783 256,271 -4,159  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240411 18190.75 18519.25 18085.00 18485.00 +288.25 1,719,178 67,332 +3,677 Hover/Click
Sep24 240411 18401.50 18747.75 18315.75 18715.75 +290.50 4,299 1,744 -176 Hover/Click
Dec24 240411 18618.50 18951.75 18550.00 18926.75 +290.00 184 394 +61 Hover/Click
Total Volume and Open Interest 1,723,661 69,501 +3,562  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240411 2968.50 2988.20 2943.00 2971.10 +0.70 18,317 36,022 +591 Hover/Click
Sep24 240411 2989.40 3003.60 2982.40 2989.40 +0.90 12 2 -8 Hover/Click
Dec24 240411 3007.90 3007.90 3007.90 3007.90 +0.10       Hover/Click
Total Volume and Open Interest 18,329 36,024 +583  
Volatility Index(CBOE)
Apr24 240411 15.50 16.30 14.95 15.02 -0.30 152,287 89,245 -11,418  
May24 240411 16.30 16.80 15.80 15.90 -0.25 111,016 138,056 +10,675  
Jun24 240411 16.80 17.21 16.40 16.50 -0.17 31,581 56,425 +1,201  
Jul24 240411 17.45 17.82 17.15 17.25 -0.14 15,572 30,960 +654  
Total Volume and Open Interest 335,724 369,967 +1,720  
S & P 600(CME)
Jun24 240411 1297.50 1303.20 1286.60 1300.80 +5.30 7 574 -2  
Sep24 240411 1314.90 1314.90 1314.90 1314.90 +5.50        
Total Volume and Open Interest 7 574 -2  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240411 2043.70 2063.70 2017.00 2057.90 +14.70 368,117 485,735 +17,412 Hover/Click
Sep24 240411 2066.00 2084.80 2045.30 2079.70 +14.90 428 574 +48 Hover/Click
Dec24 240411 2098.80 2098.80 2098.80 2098.80 +14.20       Hover/Click
Total Volume and Open Interest 368,545 486,309 +17,460  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240411 2044.00 2063.70 2016.10 2057.90 +14.70 155,631 24,327 +3,780 Hover/Click
Sep24 240411 2066.20 2085.40 2041.00 2079.70 +14.90 865 255 -22 Hover/Click
Dec24 240411 2098.80 2098.80 2098.80 2098.80 +14.20 0 13 +0 Hover/Click
Total Volume and Open Interest 156,496 24,611 +3,758  
Nikkei 225(CME)
Jun24 240411 39195 39740 39055 39665 +415 7,988 16,723 +226  
Sep24 240411 39720 39745 39130 39680 +400 7 9 -1  
Total Volume and Open Interest 7,995 16,732 +225  
Nikkei 225(SGX) Weekly Monthly
Jun24 240411 39570 39630 39010 39445 -115 30,094 103,937 -2,183  
Sep24 240411 39395 39395 39395 39395 -115 0 173 +1  
Dec24 240411 39185 39185 39185 39185 -110 0 4,733 +0  
Total Volume and Open Interest 30,145 112,964 -2,180  
Nikkei 225 Mini(JPX)
Jun24 240411 39585 39630 39025 39410 -140 732,314 339,377 +4,677  
Sep24 240411 39555 39590 38990 39370 -160 10,891 7,987 +122  
Dec24 240411 39330 39355 38775 39150 -160 737 4,142 +37  
Total Volume and Open Interest 813,336 502,545 +311  
Nikkei 225(JPX)
Jun24 240411 39590 39630 39020 39410 -140 42,956 207,851 -1,743  
Sep24 240411 39570 39610 39000 39370 -160 190 7,427 +1,294  
Dec24 240411 39330 39330 38800 39150 -160 21 41,506 +102  
Total Volume and Open Interest 43,170 277,717 -348  
Nikkei 225(CME) Yen
Jun24 240411 39155 39705 39015 39635 +415 30,140 48,881 +252  
Sep24 240411 39020 39635 39005 39605 +420 14 8 +0  
Dec24 240411 39660 39660 39660 39660 +400        
Total Volume and Open Interest 30,154 48,892 +252  
Nikkei 225(CME) e-Mini Yen
Jun24 240411 39635 39635 39635 39635 +415 0 1 +0  
Sep24 240411 39605 39605 39605 39605 +420        
Dec24 240411 39660 39660 39660 39660 +400        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240411 8048.5 8098.0 7976.5 8027.0 -25.0 62,273 190,969 +4,030  
May24 240411 7976.5 8024.5 7908.5 7956.0 -26.0 3,515 77 +24  
Jun24 240411 7941.0 7941.0 7912.5 7912.5 -24.5 21 2,402 +0  
Sep24 240411 7987.5 7987.5 7987.5 7987.5 -23.0        
Dec24 240411 8037.5 8037.5 8037.5 8037.5 -24.0 0 15 +0  
Mar25 240411 8098.5 8098.5 8098.5 8098.5 -25.0        
Total Volume and Open Interest 65,809 193,463 +4,054  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240411 17180 17189 16797 17116 -61 125,132 117,980 +3,241  
May24 240411 17120 17120 16737 17045 -70 705 7,284 +251  
Jun24 240411 17020 17030 16691 16983 -66 207 5,512 +21  
Total Volume and Open Interest 126,102 139,916 +3,468  
DAX(EUREX) Weekly Monthly
Jun24 240411 18305.0 18343.0 18095.0 18181.0 -153.0 67,119 70,855 +987  
Sep24 240411 18407.0 18437.0 18338.0 18363.0 -152.0 73 59 +34  
Dec24 240411 18534.0 18534.0 18534.0 18534.0 -153.0 0 142 +0  
Total Volume and Open Interest 67,192 71,056 +1,021  
Mini-DAX(EUREX)
Jun24 240411 18314.0 18343.0 18094.0 18181.0 -153.0 58,297 10,409 +240  
Sep24 240411 18480.0 18480.0 18284.0 18363.0 -152.0 26 52 +5  
Dec24 240411 18534.0 18534.0 18534.0 18534.0 -153.0 0 6 +0  
Total Volume and Open Interest 58,323 10,467 +245  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240411 4942 4965 4886 4917 -34 1,097,946 2,647,394 +46,445  
Sep24 240411 4985 5000 4947 4958 -34 70 5,923 +5  
Dec24 240411 4985 4985 4985 4985 -34 0 25,502 +0  
Total Volume and Open Interest 1,098,016 2,678,884 +46,450  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240411 11403 11442 11328 11360 -28 24,327 166,572 +1,129  
Sep24 240411 11393 11393 11393 11393 -27 4 61 -1  
Dec24 240411 11427 11427 11427 11427 -22 0 1,201 +0  
Total Volume and Open Interest 24,331 167,842 +1,128  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240411 7972.00 8002.50 7907.00 7941.00 -31.50 92,730 532,372 +2,361  
Sep24 240411 7959.00 7972.50 7942.00 7972.50 -30.00 4 141 +2  
Dec24 240411 8023.50 8023.50 8023.50 8023.50 -29.00 0 165 +0  
Total Volume and Open Interest 92,734 532,678 +2,363  
SPI 200(SFE) Weekly Monthly
Jun24 240411 7891.0 7916.0 7787.0 7849.0 -44.0 35,400 281,963 +1,657  
Sep24 240411 7816.0 7816.0 7816.0 7816.0 -44.0 0 1 +0  
Dec24 240411 7799.0 7799.0 7799.0 7799.0 -44.0 0 44 +0  
Total Volume and Open Interest 35,604 282,562 +1,637  
FTSE MIB(ISE)
Jun24 240411 33405.00 33495.00 32890.00 33087.00 -343.00 12,681 113,992 +429  
Sep24 240411 33600.00 33620.00 33100.00 33227.00 -345.00 12 71 +14  
Dec24 240411 33160.00 33160.00 33160.00 33160.00 -343.00        
Total Volume and Open Interest 12,693 114,063 +443  
KOSPI 200(KFE)
Jun24 240411 365.85 374.35 365.85 372.80 unch 247,549 269,804 +2,616  
Sep24 240411 370.00 376.20 368.15 374.50 -0.55 216 10,941 +22  
Dec24 240411 375.40 375.40 375.40 375.40 -0.40 3 16,224 +704  
Total Volume and Open Interest 247,768 300,201 +3,342  
GSCI(CME) Weekly Monthly
Apr24 240411 595.80 595.80 592.95 594.50 -4.60 249 240 -168  
May24 240411 595.25 595.25 593.65 595.25 -3.35 184 522 +155  
Jun24 240411 592.75 592.75 592.75 592.75 -8.35        
Total Volume and Open Interest 433 762 -13  
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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64