Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 01, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240401 1196.25 1201.75 1181.50 1185.75 -5.75 104,399 329,008 -4,125 Hover/Click
Jul24 240401 1209.25 1215.75 1196.00 1199.50 -5.75 61,058 215,782 +217 Hover/Click
Aug24 240401 1210.00 1213.25 1195.00 1198.50 -5.25 9,628 25,253 +249 Hover/Click
Sep24 240401 1191.25 1195.00 1179.25 1182.75 -4.00 5,816 18,552 +171 Hover/Click
Nov24 240401 1190.25 1195.00 1179.25 1182.50 -3.75 23,783 150,172 +1,115 Hover/Click
Jan25 240401 1201.00 1205.00 1189.75 1193.50 -3.25 3,401 17,387 +295 Hover/Click
Mar25 240401 1197.50 1202.50 1187.25 1191.00 -3.50 2,581 27,109 +587 Hover/Click
May25 240401 1197.25 1205.25 1189.50 1193.00 -3.50 496 9,812 +38 Hover/Click
Jul25 240401 1205.50 1209.25 1194.25 1197.75 -3.00 254 4,333 +13 Hover/Click
Aug25 240401 1190.50 1190.50 1190.50 1190.50 -2.75 5 46 +1 Hover/Click
Sep25 240401 1168.75 1168.75 1168.75 1168.75 -1.50 20 61 +4 Hover/Click
Nov25 240401 1162.75 1170.25 1158.25 1161.25 -1.50 448 4,472 +190 Hover/Click
Jan26 240401 1169.50 1169.50 1169.50 1169.50 -1.75 1 14 -1 Hover/Click
Mar26 240401 1169.00 1169.00 1169.00 1169.00 -1.50 0 23 +0 Hover/Click
Total Volume and Open Interest 211,891 802,291 -1,245  
Soybean Meal(CBOT) Weekly Monthly
May24 240401 338.30 338.70 331.30 333.40 -4.30 55,772 194,678 -2,192 Hover/Click
Jul24 240401 341.30 341.90 335.60 337.30 -3.70 28,560 138,532 -1,367 Hover/Click
Aug24 240401 342.70 342.70 336.70 338.30 -3.50 4,410 28,826 -29 Hover/Click
Sep24 240401 343.70 343.70 337.90 339.60 -3.30 2,420 21,404 -115 Hover/Click
Oct24 240401 344.00 344.20 338.20 339.80 -3.20 1,910 13,688 +20 Hover/Click
Dec24 240401 347.30 347.50 341.60 343.40 -2.90 7,603 57,264 +1,137 Hover/Click
Jan25 240401 346.80 348.10 342.90 344.70 -2.70 853 6,749 +126 Hover/Click
Mar25 240401 346.00 346.70 341.80 343.60 -2.80 485 4,987 +226 Hover/Click
May25 240401 345.50 345.50 342.30 343.90 -2.80 36 1,716 -3 Hover/Click
Jul25 240401 347.80 347.80 344.40 346.10 -2.60 125 1,543 -15 Hover/Click
Total Volume and Open Interest 102,554 470,897 -2,174  
Soybean Oil(CBOT) Weekly Monthly
May24 240401 48.12 48.79 48.06 48.24 +0.29 70,663 205,692 -4,234 Hover/Click
Jul24 240401 48.73 49.31 48.60 48.76 +0.28 38,133 165,348 +517 Hover/Click
Aug24 240401 48.75 49.34 48.65 48.82 +0.28 9,343 41,229 -243 Hover/Click
Sep24 240401 48.69 49.20 48.56 48.71 +0.26 4,701 24,716 -570 Hover/Click
Oct24 240401 48.35 48.97 48.35 48.50 +0.23 2,819 18,091 -270 Hover/Click
Dec24 240401 48.54 48.98 48.36 48.49 +0.21 12,861 95,438 +2,390 Hover/Click
Jan25 240401 48.62 49.05 48.44 48.56 +0.20 1,312 9,118 +306 Hover/Click
Mar25 240401 48.85 49.02 48.41 48.51 +0.15 682 7,890 +36 Hover/Click
May25 240401 48.90 49.07 48.48 48.55 +0.11 152 2,315 -22 Hover/Click
Jul25 240401 48.97 49.08 48.48 48.53 +0.06 215 1,816 +83 Hover/Click
Total Volume and Open Interest 141,296 575,079 -1,771  
Canola(WCE) Weekly Monthly
May24 240401 629.2 636.6 625.4 634.2 +7.8 23,599 141,218 -2,429 Hover/Click
Jul24 240401 637.1 645.1 635.1 642.8 +6.7 21,300 91,911 +673 Hover/Click
Nov24 240401 645.3 652.7 644.6 650.8 +5.7 7,286 54,717 +953 Hover/Click
Jan25 240401 652.0 659.2 651.8 657.4 +5.2 359 4,846 +97 Hover/Click
Mar25 240401 659.9 659.9 659.9 659.9 +5.3 400 443 -58 Hover/Click
May25 240401 658.0 658.0 658.0 658.0 +5.2 1 58 +0 Hover/Click
Total Volume and Open Interest 52,945 293,208 -764  
Corn(CBOT) Weekly Monthly
May24 240401 441.75 442.00 432.25 435.50 -6.50 165,189 599,541 -6,843 Hover/Click
Jul24 240401 454.50 454.50 446.00 449.25 -5.25 88,530 387,405 +2,431 Hover/Click
Sep24 240401 464.00 464.00 457.25 460.75 -3.75 25,834 208,088 -118 Hover/Click
Dec24 240401 477.50 477.50 471.50 474.75 -3.00 40,512 306,856 +2,449 Hover/Click
Mar25 240401 489.00 489.25 484.50 487.25 -2.75 3,669 48,194 +823 Hover/Click
May25 240401 493.75 494.75 490.50 493.25 -2.50 739 7,927 +165 Hover/Click
Jul25 240401 495.75 496.50 492.50 495.75 -1.75 330 10,077 +53 Hover/Click
Sep25 240401 486.75 487.75 484.25 487.25 -1.00 62 1,490 +46 Hover/Click
Dec25 240401 488.75 490.00 486.00 489.25 -0.75 924 19,700 +167 Hover/Click
Mar26 240401 497.00 498.50 494.50 498.25 -0.50 20 416 +19 Hover/Click
Total Volume and Open Interest 325,838 1,591,046 -789  
Wheat(CBOT) Weekly Monthly
May24 240401 562.00 562.75 547.25 557.00 -3.25 40,131 196,797 -1,048 Hover/Click
Jul24 240401 577.25 577.75 562.75 572.75 -3.00 25,680 115,982 +1,296 Hover/Click
Sep24 240401 591.25 593.00 578.00 588.75 -2.75 11,660 43,553 +623 Hover/Click
Dec24 240401 612.50 613.50 599.00 610.50 -1.50 7,053 44,468 +1,165 Hover/Click
Mar25 240401 628.00 628.75 615.75 627.75 -0.50 1,188 7,576 +76 Hover/Click
May25 240401 636.25 639.25 626.25 638.75 +0.25 399 2,082 +13 Hover/Click
Total Volume and Open Interest 86,225 412,411 +2,134  
Wheat(KCBT) Weekly Monthly
May24 240401 585.25 587.75 564.25 575.50 -9.75 23,530 114,033 -602 Hover/Click
Jul24 240401 580.75 582.50 560.25 571.00 -8.75 19,663 93,947 +2,276 Hover/Click
Sep24 240401 593.00 593.00 572.50 583.50 -7.25 7,923 33,885 -83 Hover/Click
Dec24 240401 608.50 609.25 591.75 602.75 -6.25 4,929 29,727 +534 Hover/Click
Mar25 240401 619.75 624.75 607.75 619.25 -5.25 387 2,382 -43 Hover/Click
May25 240401 627.50 629.25 617.75 628.25 -5.00 80 738 -5 Hover/Click
Jul25 240401 623.00 626.50 615.25 626.00 -3.25 48 360 -2 Hover/Click
Total Volume and Open Interest 56,560 275,114 +2,075  
Wheat(MGE) Weekly Monthly
May24 240401 646.00 647.00 631.00 634.75 -10.25 4,081 38,926 +139 Hover/Click
Jul24 240401 652.75 652.75 640.75 644.50 -8.50 2,810 15,376 +256 Hover/Click
Sep24 240401 659.75 660.00 650.00 653.75 -7.25 843 8,155 +107 Hover/Click
Dec24 240401 677.00 677.00 667.75 670.50 -6.25 187 4,392 +63 Hover/Click
Mar25 240401 684.25 684.25 684.25 684.25 -5.00 9 286 +7 Hover/Click
May25 240401 692.25 692.25 692.25 692.25 -5.25 0 48 +0 Hover/Click
Total Volume and Open Interest 7,930 67,195 +572  
Oats(CBOT) Weekly Monthly
May24 240401 357.00 359.25 355.25 355.75 -1.25 391 2,527 -16 Hover/Click
Jul24 240401 350.75 353.00 350.75 352.25 unch 43 482 +33 Hover/Click
Sep24 240401 348.50 348.50 348.50 348.50 -2.25 0 10 +0 Hover/Click
Dec24 240401 360.50 361.25 358.50 358.50 -2.25 0 199 +0 Hover/Click
Total Volume and Open Interest 434 3,222 +17  
Rough Rice(CBOT) Weekly Monthly
May24 240401 16.39 16.50 16.26 16.30 -0.07 1,176 6,714 -203 Hover/Click
Jul24 240401 16.67 16.67 16.57 16.62 -0.07 83 898 +66 Hover/Click
Sep24 240401 14.55 14.59 14.55 14.59 +0.05 50 2,189 +30 Hover/Click
Nov24 240401 14.68 14.68 14.68 14.68 +0.06 0 58 +0 Hover/Click
Total Volume and Open Interest 1,309 9,892 -107  
Live Cattle(CME) Weekly Monthly
Apr24 240401 185.000 185.900 179.750 180.080 -4.920 12,919 39,067 -2,235 Hover/Click
Jun24 240401 180.035 181.130 174.150 175.330 -4.920 25,907 124,364 -258 Hover/Click
Aug24 240401 178.150 178.580 171.450 172.100 -6.100 10,391 60,114 -125 Hover/Click
Oct24 240401 181.150 181.600 174.685 175.285 -6.095 6,308 37,726 +680 Hover/Click
Dec24 240401 185.485 186.035 179.330 179.900 -5.785 3,586 25,442 +487 Hover/Click
Feb25 240401 188.630 189.435 182.880 183.435 -5.550 1,393 9,419 +273 Hover/Click
Total Volume and Open Interest 60,947 305,697 -1,157  
Feeder Cattle(CME) Weekly Monthly
Apr24 240401 246.630 249.000 239.050 240.435 -6.695 2,928 7,019 -257 Hover/Click
May24 240401 248.000 251.300 240.850 242.685 -6.015 6,537 21,166 -246 Hover/Click
Aug24 240401 258.435 260.880 250.580 251.650 -7.185 3,020 12,104 -60 Hover/Click
Sep24 240401 260.130 262.435 252.485 253.350 -7.380 1,361 4,228 +143 Hover/Click
Oct24 240401 261.185 263.185 253.535 254.285 -7.490 805 3,752 +12 Hover/Click
Nov24 240401 260.835 262.630 253.350 254.250 -7.350 243 2,451 +24 Hover/Click
Jan25 240401 256.700 259.230 250.130 251.200 -7.180 51 1,497 +15 Hover/Click
Total Volume and Open Interest 15,655 54,369 -653  
Lean Hogs(CME) Weekly Monthly
Apr24 240401 86.280 87.930 86.030 86.950 +0.320 6,754 26,178 -319 Hover/Click
May24 240401 91.750 94.550 91.500 93.750 +1.250 274 6,041 -43  
Jun24 240401 100.250 104.250 100.180 103.500 +2.050 14,086 92,550 +1,018 Hover/Click
Jul24 240401 102.800 106.130 102.750 105.530 +1.530 3,681 34,646 +304 Hover/Click
Aug24 240401 102.100 104.700 102.100 104.250 +1.050 4,368 36,370 +628 Hover/Click
Oct24 240401 87.180 88.330 87.080 87.980 +0.180 4,150 42,073 +1,096 Hover/Click
Dec24 240401 78.180 78.880 77.930 78.750 +0.120 2,952 27,039 +956 Hover/Click
Feb25 240401 80.830 81.380 80.600 81.300 +0.070 1,031 5,436 +256 Hover/Click
Total Volume and Open Interest 37,648 273,171 +4,140  
Class III Milk(CME) Weekly Monthly
Mar24 240401 16.34 16.35 16.34 16.34 unch 124 4,076 +3 Hover/Click
Apr24 240401 15.58 15.70 15.50 15.54 -0.02 1,462 5,872 -235 Hover/Click
May24 240401 15.96 16.09 15.77 15.86 -0.10 1,024 5,646 +489 Hover/Click
Jun24 240401 16.74 16.74 16.50 16.60 -0.04 451 2,962 +191 Hover/Click
Jul24 240401 17.44 17.47 17.27 17.31 -0.08 199 1,471 -29 Hover/Click
Aug24 240401 18.05 18.09 17.96 18.06 +0.02 24 1,311 +2 Hover/Click
Sep24 240401 18.40 18.40 18.31 18.31 -0.09 21 1,235 +16 Hover/Click
Oct24 240401 18.39 18.39 18.34 18.35 -0.15 16 1,092 +8 Hover/Click
Nov24 240401 18.26 18.40 18.26 18.40 -0.01 4 1,027 +3 Hover/Click
Dec24 240401 18.00 18.00 17.90 17.95 -0.20 4 986 +4 Hover/Click
Jan25 240401 18.00 18.00 18.00 18.00 -0.10 0 341 +0 Hover/Click
Feb25 240401 18.00 18.00 18.00 18.00 unch 0 267 +0 Hover/Click
Mar25 240401 18.05 18.05 18.05 18.05 -0.03 0 273 +0 Hover/Click
Total Volume and Open Interest 3,329 26,895 +452  
Cocoa(ICE) Weekly Monthly
May24 240401 9720 10318 9632 10120 +354 23,291 59,360 -3,602 Hover/Click
Jul24 240401 9303 9806 9187 9614 +308 11,621 47,546 -2,112 Hover/Click
Sep24 240401 8598 9126 8501 8957 +359 5,420 28,047 -3,173 Hover/Click
Dec24 240401 7530 8156 7500 8009 +476 3,550 32,685 +39 Hover/Click
Mar25 240401 6731 7372 6715 7259 +545 2,029 15,470 +142 Hover/Click
May25 240401 6300 6909 6257 6764 +482 1,219 5,359 +607 Hover/Click
Jul25 240401 6130 6586 6130 6467 +460 393 4,330 +40 Hover/Click
Total Volume and Open Interest 47,678 193,280 -8,029  
Coffee "C"(ICE) Weekly Monthly
May24 240401 188.00 192.70 187.70 191.80 +2.95 32,255 90,665 -416 Hover/Click
Jul24 240401 187.50 191.90 186.75 191.10 +3.05 24,828 75,811 +3,045 Hover/Click
Sep24 240401 187.20 191.40 186.35 190.70 +3.10 8,948 33,672 +174 Hover/Click
Dec24 240401 187.05 190.85 185.90 190.25 +3.20 6,233 23,851 +600 Hover/Click
Mar25 240401 187.15 191.00 186.45 190.60 +3.10 2,392 9,650 +270 Hover/Click
May25 240401 187.15 191.40 187.15 191.10 +2.90 1,347 3,905 +663 Hover/Click
Total Volume and Open Interest 76,447 240,465 +4,471  
Orange Juice(ICE) Weekly Monthly
May24 240401 360.60 373.25 358.20 373.25 +10.00 731 5,609 -29 Hover/Click
Jul24 240401 355.05 369.35 355.00 368.60 +9.25 200 1,604 +60 Hover/Click
Sep24 240401 353.55 365.65 353.55 365.25 +9.60 47 664 +12 Hover/Click
Nov24 240401 349.90 360.55 349.90 360.55 +8.80 0 100 +0 Hover/Click
Jan25 240401 345.10 355.55 345.10 355.55 +7.05 0 45 +0 Hover/Click
Mar25 240401 349.95 349.95 349.95 349.95 +6.05 0 1 +0 Hover/Click
Total Volume and Open Interest 978 8,024 +43  
Sugar #11(ICE) Weekly Monthly
May24 240401 22.65 22.91 22.53 22.72 +0.20 48,563 263,792 -3,406 Hover/Click
Jul24 240401 22.23 22.47 22.16 22.35 +0.20 21,479 203,838 +1,162 Hover/Click
Oct24 240401 22.10 22.32 22.06 22.22 +0.17 13,555 152,764 +1,363 Hover/Click
Mar25 240401 22.15 22.34 22.13 22.25 +0.14 8,566 94,348 -568 Hover/Click
May25 240401 21.20 21.29 21.13 21.19 +0.05 3,720 46,357 -660 Hover/Click
Jul25 240401 20.59 20.66 20.49 20.54 +0.01 2,036 27,630 -164 Hover/Click
Oct25 240401 20.38 20.41 20.25 20.30 -0.02 1,848 25,747 -56 Hover/Click
Mar26 240401 20.37 20.38 20.22 20.26 -0.04 1,284 11,815 +387 Hover/Click
Total Volume and Open Interest 101,828 837,492 -1,739  
London Cocoa(LCE) Weekly Monthly
May24 240328 1712 1846 1620 1722 +68 13,816 49,974 -1,430 Hover/Click
Jul24 240328 1196 1302 1095 1171 +62 11,763 45,193 +1,631 Hover/Click
Sep24 240328 561 686 482 543 +11 8,197 46,297 -613 Hover/Click
Dec24 240328 6264 6343 6119 6140 -77 10,642 46,006 -577 Hover/Click
Mar25 240328 5450 5525 5433 5485 +67 10,138 46,470 +490 Hover/Click
May25 240328 5073 5141 5066 5106 +72 3,877 9,827 +860 Hover/Click
Jul25 240328 4760 4819 4727 4774 +81 2,152 6,042 +683 Hover/Click
Total Volume and Open Interest 62,680 255,177 +2,031  
London Sugar(LCE) Weekly Monthly
May24 240328 646.90 659.20 646.50 652.50 +6.90 7,133 33,186 -1,395 Hover/Click
Aug24 240328 625.30 633.20 623.00 630.90 +6.30 4,544 21,346 +1,049 Hover/Click
Oct24 240328 610.80 616.80 608.20 615.60 +5.70 1,433 11,087 +301 Hover/Click
Dec24 240328 599.60 603.90 596.40 602.50 +4.60 300 6,867 +53 Hover/Click
Mar25 240328 589.80 594.60 587.90 593.10 +4.00 384 7,629 -200 Hover/Click
Total Volume and Open Interest 13,945 83,626 -227  
Cotton(ICE) Weekly Monthly
May24 240401 91.57 92.88 91.54 92.76 +1.38 21,775 110,015 -2,955 Hover/Click
Jul24 240401 92.14 93.44 92.14 93.31 +1.34 11,289 77,075 +220 Hover/Click
Oct24 240401 87.91 89.25 87.91 88.55 +1.27 58 267 +16 Hover/Click
Dec24 240401 84.01 84.45 84.01 84.35 +0.36 5,919 80,558 +748 Hover/Click
Mar25 240401 84.90 85.16 84.79 85.10 +0.34 416 6,950 -42 Hover/Click
May25 240401 85.25 85.54 85.25 85.50 +0.34 61 1,495 +1 Hover/Click
Total Volume and Open Interest 39,732 278,577 -1,988  
Crude Oil(NYM) Weekly Monthly
May24 240401 83.14 84.49 82.60 83.71 +0.54 249,964 352,238 -4,201 Hover/Click
Jun24 240401 82.36 83.46 81.84 82.82 +0.40 109,066 248,273 +649 Hover/Click
Jul24 240401 81.67 82.54 81.09 81.98 +0.31 48,815 167,003 +2,438 Hover/Click
Aug24 240401 80.81 81.63 80.32 81.12 +0.23 22,130 72,767 +753 Hover/Click
Sep24 240401 80.14 80.73 79.52 80.26 +0.17 28,027 107,867 +1,621 Hover/Click
Oct24 240401 79.29 79.81 78.75 79.42 +0.13 12,519 63,360 -2,093 Hover/Click
Nov24 240401 78.39 79.02 78.03 78.62 +0.08 6,516 42,191 +329 Hover/Click
Dec24 240401 77.76 78.27 77.31 77.89 +0.05 38,034 184,963 -3,713 Hover/Click
Jan25 240401 77.29 77.54 76.73 77.21 +0.02 5,560 39,632 -2,110 Hover/Click
Feb25 240401 76.65 76.88 76.14 76.59 +0.02 3,911 31,391 +505 Hover/Click
Mar25 240401 76.06 76.33 75.60 76.00 -0.03 4,243 36,005 -132 Hover/Click
Apr25 240401 75.12 75.70 75.06 75.48 -0.05 1,662 23,030 +123 Hover/Click
May25 240401 75.09 75.09 75.02 75.02 -0.06 320 16,966 +60 Hover/Click
Jun25 240401 74.62 74.92 74.19 74.61 -0.05 9,344 95,731 +936 Hover/Click
Jul25 240401 74.15 74.15 74.15 74.15 -0.06 153 18,261 -11 Hover/Click
Aug25 240401 73.71 73.71 73.71 73.71 -0.06 271 13,244 +92 Hover/Click
Total Volume and Open Interest 554,365 1,770,367 -5,198  
e-miNY Crude Oil(NYM)
May24 240401 83.175 84.500 82.625 83.700 +0.525 7,558 1,256 +45  
Jun24 240401 82.500 83.425 81.850 82.825 +0.400 467 242 +7  
Jul24 240401 81.825 82.500 81.125 81.975 +0.300 10 65 -1  
Aug24 240401 81.125 81.575 80.350 81.125 +0.225 2 62 +0  
Sep24 240401 80.100 80.675 79.550 80.250 +0.150 1 76 +1  
Oct24 240401 79.050 79.725 78.775 79.425 +0.125 0 10 +0  
Nov24 240401 78.300 78.900 78.050 78.625 +0.075 4 4 +0  
Dec24 240401 77.675 78.225 77.350 77.900 +0.050 10 163 +1  
Jan25 240401 77.200 77.200 77.200 77.200 unch 0 3 +0  
Feb25 240401 76.600 76.600 76.600 76.600 +0.025        
Total Volume and Open Interest 8,052 1,919 +53  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240401 262.15 263.84 257.87 262.71 +0.44 63,548 92,618 -3,054 Hover/Click
Jun24 240401 261.89 263.72 258.04 262.58 +0.61 35,617 54,756 -564 Hover/Click
Jul24 240401 261.54 263.61 258.19 262.54 +0.69 19,113 30,147 +502 Hover/Click
Aug24 240401 261.60 263.56 258.28 262.53 +0.74 7,528 22,209 +340 Hover/Click
Sep24 240401 262.07 263.66 258.55 262.69 +0.80 8,044 21,671 +1,011 Hover/Click
Oct24 240401 261.53 263.65 258.59 262.76 +0.87 3,053 12,984 +210 Hover/Click
Nov24 240401 259.83 263.09 258.24 262.22 +0.85 2,251 14,148 +200 Hover/Click
Dec24 240401 259.64 261.82 257.10 260.92 +0.83 10,070 27,762 +1,340 Hover/Click
Jan25 240401 259.42 260.72 256.20 259.88 +0.88 1,822 6,297 +174 Hover/Click
Feb25 240401 255.74 259.00 254.50 258.26 +0.90 1,047 2,481 +358 Hover/Click
Mar25 240401 255.26 256.74 252.51 256.09 +0.89 1,040 2,980 -26 Hover/Click
Apr25 240401 253.27 253.87 249.92 253.46 +0.89 889 3,727 +371 Hover/Click
May25 240401 249.00 251.83 249.00 251.83 +0.86 341 990 +128 Hover/Click
Jun25 240401 248.03 251.02 247.23 250.50 +0.81 584 3,789 +280 Hover/Click
Total Volume and Open Interest 176,291 307,659 -6,762  
RBOB Gasoline(NYM) Weekly Monthly
May24 240401 272.08 272.85 268.20 271.00 -1.06 86,077 134,822 +9,656 Hover/Click
Jun24 240401 269.29 269.58 265.43 268.10 -0.75 46,607 70,120 +1,452 Hover/Click
Jul24 240401 265.00 265.39 261.55 264.19 -0.40 24,571 55,525 +4,991 Hover/Click
Aug24 240401 259.46 259.81 256.21 258.92 -0.12 9,991 24,605 -177 Hover/Click
Sep24 240401 252.72 253.01 249.53 252.27 +0.05 7,389 30,817 +547 Hover/Click
Oct24 240401 231.60 232.30 228.96 231.57 +0.30 3,010 15,909 +234 Hover/Click
Nov24 240401 224.00 225.30 222.27 224.61 +0.19 1,054 13,749 +216 Hover/Click
Dec24 240401 219.58 220.47 217.45 219.68 +0.11 2,200 21,423 +22 Hover/Click
Jan25 240401 217.30 217.72 215.11 217.14 +0.14 273 7,514 -19 Hover/Click
Feb25 240401 215.64 216.95 215.06 216.95 +0.17 83 1,733 -1 Hover/Click
Total Volume and Open Interest 210,642 391,641 +5,627  
e-miNY RBOB Gasoline(NYM)
May24 240401 271.00 271.00 271.00 271.00 -1.06 0 1 +0  
Jun24 240401 268.10 268.10 268.10 268.10 -0.75        
Jul24 240401 264.19 264.19 264.19 264.19 -0.40        
Aug24 240401 258.92 258.92 258.92 258.92 -0.12        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240401 1.755 1.853 1.706 1.837 +0.074 144,888 419,904 +13,803 Hover/Click
Jun24 240401 1.999 2.088 1.958 2.074 +0.077 47,247 110,187 +3,494 Hover/Click
Jul24 240401 2.347 2.419 2.304 2.405 +0.065 43,671 165,668 +6,921 Hover/Click
Aug24 240401 2.446 2.525 2.407 2.511 +0.069 21,691 59,799 +1,958 Hover/Click
Sep24 240401 2.448 2.521 2.401 2.507 +0.070 22,369 133,566 +1,477 Hover/Click
Oct24 240401 2.514 2.611 2.497 2.599 +0.069 23,316 105,823 -1,331 Hover/Click
Nov24 240401 2.915 3.006 2.899 2.997 +0.067 5,942 52,226 +100 Hover/Click
Dec24 240401 3.440 3.511 3.410 3.506 +0.064 6,139 59,376 +427 Hover/Click
Jan25 240401 3.730 3.796 3.697 3.790 +0.063 9,672 77,283 -745 Hover/Click
Feb25 240401 3.527 3.612 3.520 3.611 +0.060 2,466 34,213 -32 Hover/Click
Mar25 240401 3.176 3.250 3.168 3.250 +0.050 8,357 77,341 +265 Hover/Click
Apr25 240401 3.007 3.055 2.977 3.054 +0.046 8,976 64,874 +2,273 Hover/Click
May25 240401 3.064 3.113 3.041 3.113 +0.043 2,961 24,408 +726 Hover/Click
Jun25 240401 3.245 3.276 3.217 3.276 +0.035 853 9,790 -73 Hover/Click
Jul25 240401 3.420 3.451 3.396 3.444 +0.027 1,744 18,798 +634 Hover/Click
Aug25 240401 3.464 3.492 3.439 3.486 +0.027 610 8,137 +64 Hover/Click
Total Volume and Open Interest 356,899 1,574,893 +31,360  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240401 86.98 87.98 86.40 87.42 +0.42 369,265 610,314 +5,172 Hover/Click
Jul24 240401 86.12 87.00 85.58 86.49 +0.34 167,464 327,460 +16,889 Hover/Click
Aug24 240401 85.30 86.11 84.81 85.64 +0.29 76,818 176,344 +5,154 Hover/Click
Sep24 240401 84.61 85.25 84.05 84.81 +0.24 50,172 156,726 +3,585 Hover/Click
Oct24 240401 83.84 84.41 83.30 84.01 +0.20 18,092 97,212 -862 Hover/Click
Nov24 240401 83.03 83.64 82.62 83.27 +0.16 15,135 68,384 +407 Hover/Click
Dec24 240401 82.51 82.93 81.95 82.57 +0.12 52,027 250,200 +562 Hover/Click
Jan25 240401 81.83 82.24 81.33 81.91 +0.09 2,933 49,650 +247 Hover/Click
Feb25 240401 80.97 81.61 80.76 81.31 +0.07 3,264 49,007 -150 Hover/Click
Mar25 240401 80.46 81.09 80.26 80.78 +0.05 4,599 38,743 +295 Hover/Click
Apr25 240401 80.39 80.59 79.97 80.30 +0.04 1,513 24,801 +351 Hover/Click
May25 240401 79.85 79.85 79.85 79.85 +0.04 799 24,835 -116 Hover/Click
Jun25 240401 79.30 79.70 78.98 79.44 +0.03 7,360 76,932 -312 Hover/Click
Jul25 240401 79.04 79.04 79.04 79.04 +0.03 518 12,080 +212 Hover/Click
Total Volume and Open Interest 878,243 2,321,124 -14,113  
Gas Oil(ICE) Weekly Monthly
Apr24 240401 819.50 826.00 806.25 822.50 +5.50 46,419 107,397 -3,913 Hover/Click
May24 240401 810.75 816.00 798.00 813.25 +5.25 95,339 185,892 +7,953 Hover/Click
Jun24 240401 804.75 810.00 792.75 807.75 +5.75 65,821 115,113 +1,051 Hover/Click
Jul24 240401 800.25 805.75 789.25 803.75 +6.00 22,629 67,081 +2,978 Hover/Click
Aug24 240401 797.25 802.75 787.00 801.00 +6.00 17,175 50,963 +593 Hover/Click
Sep24 240401 794.75 800.75 785.75 799.25 +5.75 23,765 65,316 +1,989 Hover/Click
Oct24 240401 798.00 799.50 785.25 798.00 +5.50 11,593 38,671 -422 Hover/Click
Nov24 240401 788.25 793.75 779.75 792.00 +5.25 6,899 26,020 +598 Hover/Click
Dec24 240401 780.25 784.75 770.75 782.75 +4.75 27,200 84,239 +1,494 Hover/Click
Total Volume and Open Interest 325,049 838,774 +13,750  
WTI Crude Oil(ICE) Weekly Monthly
May24 240401 83.16 84.49 82.64 83.71 +0.54 39,367 83,441 -6,272 Hover/Click
Jun24 240401 82.32 83.45 81.86 82.82 +0.40 53,416 100,637 -676 Hover/Click
Jul24 240401 81.51 82.51 81.21 81.98 +0.31 41,790 47,537 -1,162 Hover/Click
Aug24 240401 81.05 81.59 80.50 81.12 +0.23 30,192 27,326 +358 Hover/Click
Sep24 240401 80.22 80.69 79.63 80.26 +0.17 21,315 44,722 -263 Hover/Click
Oct24 240401 79.52 79.74 79.00 79.42 +0.13 7,847 14,741 +146 Hover/Click
Nov24 240401 78.38 78.98 78.38 78.62 +0.08 1,878 14,590 +41 Hover/Click
Dec24 240401 78.02 78.24 77.54 77.89 +0.05 8,596 90,081 +437 Hover/Click
Jan25 240401 77.02 77.30 77.02 77.21 +0.02 856 9,536 -304 Hover/Click
Feb25 240401 76.66 76.66 76.59 76.59 +0.02 435 4,097 +27 Hover/Click
Mar25 240401 76.10 76.11 76.00 76.00 -0.03 871 5,897 +138 Hover/Click
Apr25 240401 75.48 75.48 75.48 75.48 -0.05 149 3,296 +9 Hover/Click
May25 240401 75.02 75.02 75.02 75.02 -0.06 100 3,367 +0 Hover/Click
Jun25 240401 74.76 74.76 74.61 74.61 -0.05 1,260 20,360 +290 Hover/Click
Jul25 240401 74.15 74.15 74.15 74.15 -0.06 100 3,872 +0 Hover/Click
Aug25 240401 73.71 73.71 73.71 73.71 -0.06 102 3,248 +55 Hover/Click
Total Volume and Open Interest 210,014 562,870 -6,864  
US Dollar Index(ICE) Weekly Monthly
Jun24 240401 104.250 104.805 104.135 104.765 +0.495 11,294 32,292 +711 Hover/Click
Sep24 240401 103.790 104.425 103.790 104.380 +0.490 10 420 +4 Hover/Click
Dec24 240401 104.030 104.030 104.030 104.030 +0.490       Hover/Click
Total Volume and Open Interest 11,304 32,712 +715  
Australian Dollar(CME) Weekly Monthly
Jun24 240401 65.32 65.54 64.95 64.98 -0.35 69,448 216,542 -612 Hover/Click
Sep24 240401 65.60 65.65 65.11 65.12 -0.36 44 438 -5 Hover/Click
Dec24 240401 65.24 65.29 65.24 65.26 -0.35 0 422 +0 Hover/Click
Total Volume and Open Interest 69,959 218,536 -446  
British Pound(CME) Weekly Monthly
Jun24 240401 126.36 126.48 125.43 125.46 -0.81 76,592 201,797 +4,762 Hover/Click
Sep24 240401 125.96 126.48 125.55 125.55 -0.80 120 2,733 +117 Hover/Click
Dec24 240401 125.66 125.66 125.66 125.66 -0.78 7 1,069 +7 Hover/Click
Total Volume and Open Interest 77,125 207,848 +4,739  
Canadian Dollar(CME) Weekly Monthly
Jun24 240401 73.95 74.08 73.68 73.70 -0.24 68,630 187,941 +2,468 Hover/Click
Sep24 240401 74.12 74.17 73.78 73.80 -0.24 158 3,371 +45 Hover/Click
Dec24 240401 73.92 73.95 73.89 73.89 -0.25 71 1,261 +71 Hover/Click
Mar25 240401 74.06 74.31 73.99 73.99 -0.25 0 144 +0 Hover/Click
Total Volume and Open Interest 69,081 193,573 +2,578  
Japanese Yen(CME) Weekly Monthly
Jun24 240401 66.86 66.91 66.65 66.72 -0.13 195,585 292,031 -7,885 Hover/Click
Sep24 240401 67.80 67.80 67.55 67.61 -0.13 124 1,367 +1 Hover/Click
Dec24 240401 68.64 68.64 68.46 68.48 -0.12 90 426 +3 Hover/Click
Total Volume and Open Interest 197,137 297,734 -7,967  
Swiss Franc(CME) Weekly Monthly
Jun24 240401 111.89 112.00 111.36 111.41 -0.41 23,221 82,448 +2,554 Hover/Click
Sep24 240401 112.53 113.10 112.52 112.53 -0.42 5 395 -1 Hover/Click
Dec24 240401 113.68 114.20 113.68 113.68 -0.42 4 89 +0 Hover/Click
Total Volume and Open Interest 23,234 83,013 +2,553  
EuroFX(CME) Weekly Monthly
Jun24 240401 108.12 108.33 107.65 107.71 -0.51 158,436 648,513 -482 Hover/Click
Sep24 240401 108.58 108.76 108.09 108.15 -0.50 219 2,568 +23 Hover/Click
Dec24 240401 108.64 108.64 108.64 108.64 -0.48 1 2,246 -1 Hover/Click
Total Volume and Open Interest 159,255 656,743 -557  
Mexican Peso(CME) Weekly Monthly
Jun24 240401 595.25 597.50 592.50 593.38 -1.13 67,104 308,476 +1,638 Hover/Click
Sep24 240401 585.13 588.75 584.75 585.13 -0.88 2 1 +1 Hover/Click
Total Volume and Open Interest 67,119 308,648 +1,646  
Brazilian Real(CME) Weekly Monthly
May24 240401 198.75 199.20 196.65 196.70 -2.35 7,296 44,643 +4,414  
Jun24 240401 197.00 197.00 196.20 196.30 -2.30       Hover/Click
Jul24 240401 195.70 195.70 195.70 195.70 -2.35        
Aug24 240401 195.10 195.10 195.10 195.10 -2.30        
Total Volume and Open Interest 19,391 65,245 +1,616  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240401 120~110 120~150 118~140 118~160 -1~300 335,560 1,511,083 +9,524 Hover/Click
Sep24 240401 120~080 120~140 118~180 118~180 -1~290 23 179 -2 Hover/Click
Dec24 240401 120~000 120~000 118~180 118~180 -1~290 0 2 +0 Hover/Click
Total Volume and Open Interest 335,583 1,511,264 +9,522  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240401 110~255 110~290 109~275 109~295 -0~280 1,466,914 4,382,165 +53,802 Hover/Click
Sep24 240401 111~090 111~090 110~080 110~090 -0~285 104 591 +33 Hover/Click
Dec24 240401 110~235 110~235 110~235 110~235 -0~285       Hover/Click
Total Volume and Open Interest 1,467,018 4,382,756 +53,835  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240401 106~314 107~032 106~134 106~146 -0~176 942,896 6,000,490 +58,567 Hover/Click
Sep24 240401 107~000 107~000 106~296 106~296 -0~176       Hover/Click
Dec24 240401 107~126 107~126 107~126 107~126 -0~176       Hover/Click
Total Volume and Open Interest 942,896 6,000,501    
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240401 102~073 102~092 102~010 102~015 -0~061 515,655 3,755,997 +30,517 Hover/Click
Sep24 240401 102~150 102~150 102~142 102~142 -0~061 0 13 +0 Hover/Click
Dec24 240401 102~267 102~267 102~267 102~267 -0~061       Hover/Click
Total Volume and Open Interest 515,724 3,756,040    
3-Mth SOFR(CME) Weekly Monthly
Jun24 240401 94.865 94.870 94.815 94.825 -0.215 23,404 278,776 +1,708  
Sep24 240401 95.125 95.150 95.040 95.060 -0.255 31,477 221,087 -52  
Dec24 240401 95.440 95.455 95.315 95.335 -0.270 51,091 295,442 +1,405  
Mar25 240401 95.700 95.730 95.570 95.590 -0.270 39,151 193,900 +1,605  
Jun25 240401 95.940 95.965 95.795 95.810 -0.250 42,542 166,434 +3,699  
Sep25 240401 96.120 96.150 95.970 95.985 -0.225 28,625 118,112 +2,095  
Dec25 240401 96.235 96.270 96.095 96.105 -0.220 39,778 154,974 +1,661  
Mar26 240401 96.320 96.350 96.170 96.180 -0.225 27,111 105,150 -2,106  
Jun26 240401 96.365 96.395 96.215 96.220 -0.245 16,832 73,288 -813  
Sep26 240401 96.390 96.420 96.245 96.250 -0.260 9,918 52,457 -653  
Dec26 240401 96.410 96.440 96.265 96.270 -0.275 18,490 60,057 +410  
Mar27 240401 96.420 96.445 96.270 96.275 -0.295 15,490 41,146 +1,007  
Jun27 240401 96.415 96.440 96.270 96.275 -0.315 5,040 34,204 +1,601  
Sep27 240401 96.405 96.425 96.260 96.265 -0.335 2,456 26,284 -166  
Dec27 240401 96.395 96.410 96.250 96.250 -0.350 7,025 21,465 +2,660  
Mar28 240401 96.375 96.395 96.235 96.240 -0.355 3,123 13,660 +1,099  
Jun28 240401 96.360 96.375 96.220 96.225 -0.365 1,387 6,656 -180  
Sep28 240401 96.330 96.345 96.195 96.200 -0.380 967 3,343 +46  
Total Volume and Open Interest 375,331 2,085,774 +13,720  
Ultra T-Bond(CBOT)
Jun24 240401 128~23 128~27 126~03 126~06 -2~26 306,841 1,583,683 +1,641  
Sep24 240401 129~11 129~11 127~12 127~12 -2~26 0 3 +0  
Dec24 240401 128~18 128~18 128~18 128~18 -2~26        
Total Volume and Open Interest 306,841 1,583,686 +1,641  
Ultra 10-Yr T-Note(CBOT)
Jun24 240401 114~195 114~215 113~105 113~130 -1~065 395,915 2,049,078 +14,268  
Sep24 240401 113~240 113~240 113~240 113~240 -1~065        
Dec24 240401 114~030 114~030 114~030 114~030 -1~065        
Total Volume and Open Interest 395,915 2,049,078 +14,268  
30 Day Federal Funds(CBOT)
Apr24 240401 94.673 94.673 94.670 94.670 -0.003 53,858 481,474 -963  
May24 240401 94.695 94.700 94.685 94.685 -0.015 24,813 511,401 +1,273  
Jun24 240401 94.785 94.790 94.760 94.765 -0.020 15,748 91,073 -820  
Jul24 240401 94.845 94.855 94.805 94.820 -0.020 28,335 265,768 -828  
Aug24 240401 94.945 94.955 94.885 94.900 -0.040 27,015 158,199 -4,554  
Sep24 240401 95.015 95.030 94.950 94.965 -0.045 10,897 33,210 +1,759  
Total Volume and Open Interest 256,848 1,969,013 -4,514  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240401 145.67 145.69 145.40 145.61 -0.10 2,489 12,348 -452 Hover/Click
Sep24 240401 145.61 145.61 145.61 145.61 -0.10       Hover/Click
Dec24 240401 145.61 145.61 145.61 145.61 -0.10       Hover/Click
Total Volume and Open Interest 2,489 12,348 -452  
Euro-Buxl(EUREX)
Jun24 240328 135.32 135.94 134.84 135.80 +0.18 85,642 218,387 -1,338  
Sep24 240328 137.20 137.20 137.20 137.20 +0.18 0 1 +0  
Dec24 240328 137.24 137.24 137.24 137.24 -0.20        
Total Volume and Open Interest 85,642 218,388 -1,338  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240328 133.22 133.43 132.96 133.38 +0.01 845,660 1,312,885 +19,849 Hover/Click
Sep24 240328 134.00 134.15 133.83 134.15 +0.04 9 124 -148 Hover/Click
Dec24 240328 133.71 133.71 133.71 133.71 unch       Hover/Click
Total Volume and Open Interest 845,669 1,313,009 +19,701  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240328 118.22 118.29 118.01 118.25 unch 671,250 1,268,613 +912 Hover/Click
Sep24 240328 117.69 117.69 117.69 117.69 unch 0 2 +0 Hover/Click
Dec24 240328 119.54 119.54 119.54 119.54 -0.10       Hover/Click
Total Volume and Open Interest 671,250 1,268,615 +912  
Euro-Schatz(EUREX)
Jun24 240328 105.71 105.71 105.64 105.70 -0.03 406,751 2,227,491 -39,856  
Sep24 240328 106.11 106.11 106.11 106.11 -0.08        
Dec24 240328 105.66 105.66 105.66 105.66 -0.11        
Total Volume and Open Interest 406,751 2,227,491 -39,856  
3-Mth Euribor(EUREX)
Jun24 240328 96.355 96.355 96.350 96.355 -0.005 229 2,395 -29  
Sep24 240328 96.680 96.685 96.670 96.685 -0.015 29,515 2,713 -60  
Dec24 240328 96.965 96.980 96.945 96.975 -0.025 30,775 2,838 -131  
Total Volume and Open Interest 249,928 23,409 +1,334  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240328 99~19 100~01 99~15 99~30 +0~06 226,111 628,605 +5,227 Hover/Click
Sep24 240328 99~32 99~32 99~32 99~32 +0~06 0 319 +0 Hover/Click
Total Volume and Open Interest 226,111 628,924 +5,211  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240328 96.355 96.360 96.345 96.355 unch 147,446 696,942 -7,266  
Sep24 240328 96.695 96.695 96.665 96.680 -0.015 113,257 427,789 +1,490  
Dec24 240328 96.985 96.985 96.945 96.975 -0.020 139,318 463,396 -7,580  
Total Volume and Open Interest 976,945 4,048,512 +856  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240328 95.73 95.73 95.71 95.73 unch 21,544 300,556 +834  
Sep24 240328 95.86 95.87 95.84 95.86 -0.01 18,304 244,620 +3,561  
Dec24 240328 96.00 96.02 95.98 96.02 +0.01 17,945 219,469 +98  
Mar25 240328 96.14 96.16 96.12 96.16 +0.01 15,965 129,689 +1,292  
Jun25 240328 96.26 96.28 96.23 96.28 +0.02 8,304 104,323 +424  
Sep25 240328 96.34 96.37 96.31 96.36 +0.02 7,163 96,320 -62  
Dec25 240328 96.40 96.43 96.37 96.43 +0.02 4,941 83,453 -595  
Mar26 240328 96.43 96.46 96.40 96.46 +0.03 2,214 33,154 +264  
Jun26 240328 96.44 96.46 96.44 96.46 +0.03 1 4,212 +0  
Sep26 240328 96.41 96.43 96.41 96.43 +0.02 0 815 +0  
Total Volume and Open Interest 96,381 1,217,071 +5,816  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240328 95.99 96.03 95.97 96.03 +0.04 179,742 1,065,343 +15,227  
Sep24 240328 96.03 96.03 96.03 96.03 +0.04        
Total Volume and Open Interest 179,742 1,065,343 +15,227  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240328 96.42 96.45 96.41 96.45 +0.03 183,201 784,428 +1,015  
Sep24 240328 96.45 96.45 96.45 96.45 +0.03        
Total Volume and Open Interest 183,201 784,428 +1,015  
Gold(CMX) Weekly Monthly
Apr24 240401 2235.7 2264.2 2230.0 2236.5 +19.1 31,200 14,426 -16,392 Hover/Click
Jun24 240401 2259.2 2286.4 2249.1 2257.1 +18.7 191,456 417,415 +13,324 Hover/Click
Aug24 240401 2280.1 2306.5 2269.6 2277.5 +19.1 4,255 38,227 +674 Hover/Click
Oct24 240401 2298.0 2326.0 2291.6 2298.1 +19.5 497 8,432 -64 Hover/Click
Dec24 240401 2316.4 2347.7 2310.5 2318.5 +20.3 1,167 15,692 +37 Hover/Click
Feb25 240401 2350.1 2365.5 2334.7 2338.6 +21.0 184 1,811 +6 Hover/Click
Apr25 240401 2373.0 2373.0 2351.9 2355.8 +21.4 147 854 +86 Hover/Click
Jun25 240401 2373.4 2373.4 2373.4 2373.4 +21.7 9 850 +2 Hover/Click
Aug25 240401 2389.9 2389.9 2389.9 2389.9 +22.1 0 13 +0 Hover/Click
Oct25 240401 2431.2 2431.2 2406.1 2406.1 +22.2 0 14 +0 Hover/Click
Dec25 240401 2447.2 2447.6 2422.3 2422.3 +23.4 0 1,540 +0 Hover/Click
Feb26 240401 2441.4 2441.4 2441.4 2441.4 +23.4       Hover/Click
Total Volume and Open Interest 230,129 500,741 -2,210  
Silver(CMX) Weekly Monthly
May24 240401 2514.0 2551.0 2485.5 2507.3 +15.7 57,536 118,329 -976 Hover/Click
Jul24 240401 2537.0 2574.5 2510.5 2531.8 +15.9 4,476 24,067 +1,282 Hover/Click
Sep24 240401 2564.0 2598.0 2535.0 2555.8 +15.9 503 10,037 -77 Hover/Click
Dec24 240401 2586.5 2630.5 2574.0 2588.4 +16.7 269 7,170 +46 Hover/Click
Mar25 240401 2619.8 2626.0 2619.8 2619.8 +17.5 7 408 +1 Hover/Click
May25 240401 2639.7 2639.7 2639.7 2639.7 +17.5 0 6 +0 Hover/Click
Jul25 240401 2651.8 2651.8 2651.8 2651.8 +17.5 0 6 +0 Hover/Click
Total Volume and Open Interest 63,006 160,525 +219  
Platinum(NYMEX) Weekly Monthly
Apr24 240401 909.0 912.1 894.5 900.9 -6.8 3,032 562 -3,000 Hover/Click
Jul24 240401 922.7 928.7 905.0 911.4 -9.7 29,105 72,662 +2,897 Hover/Click
Oct24 240401 934.0 937.0 915.0 921.2 -9.5 1,163 5,955 +264 Hover/Click
Jan25 240401 942.8 945.7 924.3 930.2 -9.3 296 1,196 +87 Hover/Click
Total Volume and Open Interest 33,938 81,098 +430  
Palladium(NYMEX) Weekly Monthly
Jun24 240401 1023.00 1038.50 996.50 1004.00 -17.50 3,230 19,160 +111 Hover/Click
Sep24 240401 1042.00 1042.00 1010.00 1012.40 -17.20 26 160 +4 Hover/Click
Dec24 240401 1019.60 1019.60 1019.60 1019.60 -17.30 0 6 +0 Hover/Click
Total Volume and Open Interest 3,260 19,337 +115  
Copper(CMX) Weekly Monthly
May24 240401 403.10 407.80 402.50 404.85 +4.15 82,518 155,854 -729 Hover/Click
Jul24 240401 405.00 410.65 405.00 407.95 +4.05 14,268 70,251 +1,415 Hover/Click
Sep24 240401 407.45 412.60 407.45 410.40 +4.10 4,775 29,951 +592 Hover/Click
Dec24 240401 413.60 414.90 410.90 412.95 +4.15 2,660 17,727 +754 Hover/Click
Mar25 240401 414.60 414.60 414.45 414.45 +4.15 472 1,401 +9 Hover/Click
Total Volume and Open Interest 105,840 282,461 +1,896  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240401 40158 40358 39709 39894 -282 128,240 94,843 +2,286 Hover/Click
Sep24 240401 40624 40731 40109 40282 -276 35 186 +7 Hover/Click
Dec24 240401 40291 40674 40291 40291 -282 0 4 +0 Hover/Click
Mar25 240401 40471 40836 40471 40471 -276 0 1 +0 Hover/Click
Total Volume and Open Interest 128,275 95,034 +2,293  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240401 5314.25 5333.50 5282.25 5295.25 -13.25 1,487,671 2,130,637 +39,164 Hover/Click
Sep24 240401 5373.25 5391.25 5341.25 5353.75 -13.25 1,431 14,713 -192 Hover/Click
Dec24 240401 5429.75 5444.25 5398.00 5409.50 -12.25 204 3,467 -2 Hover/Click
Mar25 240401 5465.00 5477.25 5463.50 5463.50 -11.50 0 251 +0 Hover/Click
Total Volume and Open Interest 1,489,306 2,149,818 +38,970  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240401 18503.00 18612.00 18414.50 18497.25 +22.25 605,634 257,852 +4,917 Hover/Click
Sep24 240401 18734.75 18838.00 18644.50 18726.25 +21.50 469 1,390 +5 Hover/Click
Dec24 240401 19035.00 19035.00 18865.25 18937.00 +21.00 1 150 -1 Hover/Click
Total Volume and Open Interest 606,104 259,395 +4,921  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240401 3088.90 3097.10 3051.30 3054.40 -23.00 11,616 37,855 +240 Hover/Click
Sep24 240401 3069.90 3069.90 3069.90 3069.90 -23.00       Hover/Click
Dec24 240401 3091.10 3091.10 3091.10 3091.10 -24.10       Hover/Click
Total Volume and Open Interest 11,616 37,855 +240  
Volatility Index(CBOE)
Apr24 240401 14.35 14.80 14.15 14.50 +0.13 58,787 172,941 -1,454  
May24 240401 15.40 15.70 15.25 15.43 +0.01 35,551 88,184 +3,679  
Jun24 240401 16.10 16.37 16.02 16.15 unch 10,197 47,538 +1,424  
Jul24 240401 16.95 17.10 16.80 16.90 -0.02 6,007 27,629 +1,137  
Total Volume and Open Interest 119,345 376,642 +6,042  
S & P 600(CME)
Jun24 240401 1344.20 1344.20 1342.50 1344.20 -14.30 0 527 +0  
Sep24 240401 1357.90 1357.90 1357.90 1357.90 -15.00        
Total Volume and Open Interest 0 527 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240401 2150.60 2167.00 2119.50 2123.00 -22.90 188,244 481,289 +2,216 Hover/Click
Sep24 240401 2180.00 2187.10 2142.50 2145.60 -22.50 99 142 +16 Hover/Click
Dec24 240401 2164.20 2164.20 2164.20 2164.20 -23.20       Hover/Click
Total Volume and Open Interest 188,343 481,431 +2,232  
Nikkei 225(CME)
Jun24 240401 40495 40800 39735 40025 -375 6,691 17,888 +137  
Sep24 240401 40760 40815 39810 40035 -390 6 20 +3  
Total Volume and Open Interest 6,697 17,908 +140  
Nikkei 225(SGX) Weekly Monthly
Jun24 240401 40525 40760 39695 39870 -305 36,842 107,157 +3,084  
Sep24 240401 39960 39960 39820 39820 -305 25 170 +14  
Dec24 240401 39575 39605 39575 39605 -305 0 4,684 +0  
Total Volume and Open Interest 36,884 116,095 +3,083  
Nikkei 225 Mini(JPX)
Jun24 240401 40545 40760 39695 39870 -520 721,585 269,519 +7,846  
Sep24 240401 40530 40720 39655 39870 -260 10,134 5,523 -154  
Dec24 240401 40250 40490 39445 39610 -370 780 3,196 -214  
Total Volume and Open Interest 707,301 419,344 +29,327  
Nikkei 225(JPX)
Jun24 240401 40550 40760 39700 39870 -520 51,140 212,501 -1,286  
Sep24 240401 40530 40710 39680 39870 -480 161 3,339 +24  
Dec24 240401 40320 40320 39480 39610 -520 27 40,305 +18  
Total Volume and Open Interest 51,330 276,409 -1,285  
Nikkei 225(CME) Yen
Jun24 240401 40545 40755 39695 39985 -375 24,765 47,844 +16  
Sep24 240401 40020 40685 39695 39955 -380 1 5 +0  
Dec24 240401 39970 39970 39970 39970 -425        
Total Volume and Open Interest 24,766 47,851 +16  
Nikkei 225(CME) e-Mini Yen
Jun24 240401 39985 39985 39985 39985 -375 0 1 +0  
Sep24 240401 39955 39955 39955 39955 -380        
Dec24 240401 39970 39970 39970 39970 -425        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240328 8245.5 8272.0 8222.5 8223.5 unch 35,105 185,921 +5,568  
May24 240328 8154.0 8154.0 8154.0 8154.0 +1.5 0 7 +0  
Jun24 240328 8129.5 8134.5 8109.5 8109.5 +1.5 0 2,381 +2  
Sep24 240328 8183.5 8183.5 8183.5 8183.5 +2.5        
Dec24 240328 8229.5 8229.5 8229.5 8229.5 +2.0 0 14 +0  
Mar25 240328 8288.0 8288.0 8288.0 8288.0 +3.5        
Total Volume and Open Interest 35,105 188,323 +5,570  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240328 16402 16772 16378 16570 +163 108,553 117,103 +28,288  
May24 240328 16389 16718 16330 16522 +165 2,002 5,489 +2,001  
Jun24 240328 16339 16654 16282 16457 +158 938 4,997 +62  
Total Volume and Open Interest 250,548 167,152 -8,211  
DAX(EUREX) Weekly Monthly
Jun24 240328 18800.0 18812.0 18739.0 18776.0 +32.0 46,063 71,448 +2,069  
Sep24 240328 18948.0 18958.0 18947.0 18958.0 +32.0 8 17 +4  
Dec24 240328 19124.0 19124.0 19124.0 19124.0 +33.0 0 141 +0  
Total Volume and Open Interest 46,071 71,606 +2,073  
Mini-DAX(EUREX)
Jun24 240328 18797.0 18810.0 18738.0 18776.0 +32.0 34,480 10,377 +381  
Sep24 240328 18926.0 18963.0 18920.0 18958.0 +32.0 11 9 -4  
Dec24 240328 19124.0 19124.0 19124.0 19124.0 +33.0 0 6 +0  
Total Volume and Open Interest 34,491 10,392 +377  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240328 5056 5063 5037 5045 +6 673,683 2,560,225 -2,714  
Sep24 240328 5100 5100 5082 5086 +7 3 5,894 -3  
Dec24 240328 5112 5112 5112 5112 +8 400 25,502 +0  
Total Volume and Open Interest 674,086 2,591,686 -2,717  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240328 11650 11657 11598 11635 +22 23,435 167,270 +1,261  
Sep24 240328 11670 11670 11670 11670 +24 0 60 +0  
Dec24 240328 11704 11704 11704 11704 +26 0 1,201 +0  
Total Volume and Open Interest 23,435 168,539 +1,261  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240328 7976.50 8005.50 7972.50 7988.00 +33.50 74,453 531,508 -885  
Sep24 240328 8005.00 8027.00 8001.00 8015.50 +33.50 13 123 +0  
Dec24 240328 8060.50 8060.50 8060.50 8060.50 +35.50 0 165 +0  
Total Volume and Open Interest 74,466 531,796 -885  
SPI 200(SFE) Weekly Monthly
Jun24 240328 7871.0 7954.0 7860.0 7951.0 +81.0 31,835 281,594 -162  
Sep24 240328 7918.0 7918.0 7918.0 7918.0 +81.0 0 1 +0  
Dec24 240328 7901.0 7901.0 7901.0 7901.0 +81.0 0 44 +0  
Total Volume and Open Interest 31,967 282,030 -179  
FTSE MIB(ISE)
Jun24 240328 34305.00 34320.00 34180.00 34200.00 -11.00 9,374 113,251 +1,544  
Sep24 240328 34395.00 34415.00 34348.00 34348.00 -11.00 6 19 -5  
Dec24 240328 34295.00 34295.00 34279.00 34295.00 +16.00        
Total Volume and Open Interest 9,380 113,270 +1,539  
KOSPI 200(KFE)
Jun24 240401 379.95 381.40 377.00 377.00 +0.05 188,530 262,980 -608  
Sep24 240401 381.35 383.25 379.20 379.25 +0.15 134 11,039 +3  
Dec24 240401 399.05 399.05 380.45 380.45 +0.45 4 15,678 -1  
Total Volume and Open Interest 188,668 292,929 -606  
GSCI(CME) Weekly Monthly
Apr24 240401 585.50 587.80 585.25 585.25 +3.20 11 761 +1  
May24 240401 584.50 586.40 584.50 584.50 +3.20        
Jun24 240401 582.00 582.00 582.00 582.00 -1.80        
Total Volume and Open Interest 11 761 +1  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

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! https://www.mrci.com/products/energy