Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 02, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240402 1185.50 1199.75 1171.00 1174.00 -11.75 160,360 326,439 -2,569 Hover/Click
Jul24 240402 1199.50 1212.50 1184.75 1187.75 -11.75 92,979 223,073 +7,291 Hover/Click
Aug24 240402 1198.25 1210.50 1184.75 1187.50 -11.00 9,659 26,222 +969 Hover/Click
Sep24 240402 1183.00 1195.00 1171.50 1174.00 -8.75 5,978 18,889 +337 Hover/Click
Nov24 240402 1182.75 1194.50 1174.25 1177.00 -5.50 58,814 151,694 +1,522 Hover/Click
Jan25 240402 1193.00 1205.50 1186.00 1189.00 -4.50 9,096 17,642 +255 Hover/Click
Mar25 240402 1190.00 1202.75 1184.50 1188.75 -2.25 9,362 27,522 +413 Hover/Click
May25 240402 1195.00 1205.25 1187.50 1192.25 -0.75 2,809 10,418 +606 Hover/Click
Jul25 240402 1200.00 1209.50 1193.00 1197.75 unch 954 4,348 +15 Hover/Click
Aug25 240402 1190.75 1190.75 1190.75 1190.75 +0.25 0 46 +0 Hover/Click
Sep25 240402 1169.50 1169.50 1169.50 1169.50 +0.75 11 71 +10 Hover/Click
Nov25 240402 1164.00 1172.75 1156.75 1161.75 +0.50 692 4,623 +151 Hover/Click
Jan26 240402 1170.25 1170.25 1170.25 1170.25 +0.75 0 14 +0 Hover/Click
Mar26 240402 1169.50 1169.50 1169.50 1169.50 +0.50 0 23 +0 Hover/Click
Total Volume and Open Interest 350,715 811,292 +9,001  
Soybean Meal(CBOT) Weekly Monthly
May24 240402 333.30 334.50 327.00 328.30 -5.10 77,542 192,067 -2,611 Hover/Click
Jul24 240402 337.00 338.00 331.10 332.10 -5.20 41,490 137,924 -608 Hover/Click
Aug24 240402 338.20 338.80 332.40 333.30 -5.00 7,509 29,052 +226 Hover/Click
Sep24 240402 339.60 340.00 333.80 334.50 -5.10 5,167 21,578 +174 Hover/Click
Oct24 240402 339.80 340.30 334.20 334.80 -5.00 4,085 14,092 +404 Hover/Click
Dec24 240402 343.30 343.80 337.70 338.50 -4.90 15,191 57,373 +109 Hover/Click
Jan25 240402 344.50 345.00 339.30 340.00 -4.70 1,430 6,926 +177 Hover/Click
Mar25 240402 342.00 344.20 339.10 340.00 -3.60 1,043 5,134 +147 Hover/Click
May25 240402 344.50 345.20 340.20 341.00 -2.90 567 1,792 +76 Hover/Click
Jul25 240402 346.40 346.50 343.00 343.70 -2.40 445 1,669 +126 Hover/Click
Total Volume and Open Interest 154,614 469,163 -1,734  
Soybean Oil(CBOT) Weekly Monthly
May24 240402 48.24 49.77 48.20 48.60 +0.36 73,831 202,755 -2,937 Hover/Click
Jul24 240402 48.85 50.27 48.75 49.15 +0.39 39,685 165,332 -16 Hover/Click
Aug24 240402 48.85 50.28 48.81 49.24 +0.42 6,792 41,420 +191 Hover/Click
Sep24 240402 48.75 50.15 48.71 49.19 +0.48 4,294 24,461 -255 Hover/Click
Oct24 240402 48.49 49.90 48.48 48.95 +0.45 3,352 18,144 +53 Hover/Click
Dec24 240402 48.45 49.90 48.45 48.99 +0.50 13,146 97,665 +2,227 Hover/Click
Jan25 240402 48.65 49.93 48.52 49.08 +0.52 1,625 9,488 +370 Hover/Click
Mar25 240402 49.10 49.87 48.50 49.05 +0.54 987 7,828 -62 Hover/Click
May25 240402 49.24 49.88 49.10 49.10 +0.55 304 2,282 -33 Hover/Click
Jul25 240402 49.26 49.85 49.10 49.12 +0.59 197 1,834 +18 Hover/Click
Total Volume and Open Interest 144,494 574,667 -412  
Canola(WCE) Weekly Monthly
May24 240402 634.0 645.4 631.7 635.3 +1.1 19,853 139,548 -1,670 Hover/Click
Jul24 240402 642.8 654.2 640.9 644.1 +1.3 17,324 93,634 +1,723 Hover/Click
Nov24 240402 652.3 662.0 649.2 652.1 +1.3 6,230 54,017 -700 Hover/Click
Jan25 240402 657.4 668.8 655.9 658.9 +1.5 226 4,801 -45 Hover/Click
Mar25 240402 665.1 670.1 661.1 661.1 +1.2 2 443 +0 Hover/Click
May25 240402 659.2 659.2 659.2 659.2 +1.2 0 58 +0 Hover/Click
Total Volume and Open Interest 43,635 292,516 -692  
Corn(CBOT) Weekly Monthly
May24 240402 435.75 436.75 424.50 426.50 -9.00 360,086 604,550 +5,009 Hover/Click
Jul24 240402 449.50 450.25 439.25 441.00 -8.25 183,709 404,325 +16,920 Hover/Click
Sep24 240402 460.75 461.25 451.00 452.75 -8.00 61,698 216,406 +8,318 Hover/Click
Dec24 240402 474.50 475.50 466.00 468.00 -6.75 116,544 315,831 +8,975 Hover/Click
Mar25 240402 487.00 488.00 479.00 481.00 -6.25 14,187 46,244 -1,950 Hover/Click
May25 240402 492.75 493.75 485.50 488.00 -5.25 3,774 8,123 +196 Hover/Click
Jul25 240402 493.25 496.00 488.50 491.50 -4.25 3,236 10,361 +284 Hover/Click
Sep25 240402 485.75 487.50 479.75 483.25 -4.00 355 1,535 +45 Hover/Click
Dec25 240402 489.00 490.00 484.25 487.00 -2.25 4,514 20,728 +1,028 Hover/Click
Mar26 240402 496.00 496.00 493.50 496.00 -2.25 44 446 +30 Hover/Click
Total Volume and Open Interest 748,238 1,629,933 +38,887  
Wheat(CBOT) Weekly Monthly
May24 240402 557.50 562.75 543.50 545.25 -11.75 72,671 191,719 -5,078 Hover/Click
Jul24 240402 572.75 577.75 560.50 561.75 -11.00 47,656 115,818 -164 Hover/Click
Sep24 240402 589.00 593.75 578.00 579.50 -9.25 22,387 42,140 -1,413 Hover/Click
Dec24 240402 609.75 615.25 602.00 603.75 -6.75 16,186 42,723 -1,745 Hover/Click
Mar25 240402 627.50 632.50 620.75 622.50 -5.25 2,993 7,680 +104 Hover/Click
May25 240402 640.00 644.00 632.00 634.50 -4.25 494 2,152 +70 Hover/Click
Total Volume and Open Interest 162,735 404,197 -8,214  
Wheat(KCBT) Weekly Monthly
May24 240402 575.75 580.50 563.00 563.25 -12.25 28,772 113,879 -154 Hover/Click
Jul24 240402 572.25 573.75 556.75 557.50 -13.50 23,732 93,889 -58 Hover/Click
Sep24 240402 583.50 586.00 570.00 571.00 -12.50 7,126 34,084 +199 Hover/Click
Dec24 240402 604.25 605.50 590.50 591.25 -11.50 3,851 30,224 +497 Hover/Click
Mar25 240402 618.00 622.25 608.25 609.25 -10.00 631 2,412 +30 Hover/Click
May25 240402 627.25 631.00 618.75 619.25 -9.00 132 778 +40 Hover/Click
Jul25 240402 626.75 628.25 616.50 618.50 -7.50 34 374 +14 Hover/Click
Total Volume and Open Interest 64,278 275,682 +568  
Wheat(MGE) Weekly Monthly
May24 240402 634.50 641.75 626.00 627.50 -7.25 6,923 38,486 -440 Hover/Click
Jul24 240402 644.25 651.00 635.75 637.00 -7.50 4,336 15,387 +11 Hover/Click
Sep24 240402 652.50 659.75 646.25 647.50 -6.25 1,790 8,540 +385 Hover/Click
Dec24 240402 670.50 672.75 664.75 665.00 -5.50 538 4,555 +163 Hover/Click
Mar25 240402 685.00 685.25 681.25 681.25 -3.00 65 299 +13 Hover/Click
May25 240402 689.75 689.75 689.75 689.75 -2.50 1 48 +0 Hover/Click
Total Volume and Open Interest 13,653 67,327 +132  
Oats(CBOT) Weekly Monthly
May24 240402 355.75 359.25 351.00 352.75 -3.00 493 2,584 +57 Hover/Click
Jul24 240402 353.00 354.00 346.50 349.00 -3.25 270 657 +175 Hover/Click
Sep24 240402 345.25 345.25 345.25 345.25 -3.25 0 10 +0 Hover/Click
Dec24 240402 358.50 366.50 358.25 358.50 unch 5 203 +4 Hover/Click
Total Volume and Open Interest 768 3,458 +236  
Rough Rice(CBOT) Weekly Monthly
May24 240402 16.37 16.37 16.06 16.08 -0.22 1,360 6,390 -324 Hover/Click
Jul24 240402 16.55 16.56 16.35 16.40 -0.23 177 1,040 +142 Hover/Click
Sep24 240402 14.57 14.59 14.53 14.56 -0.03 90 2,245 +56 Hover/Click
Nov24 240402 14.59 14.59 14.59 14.59 -0.09 9 67 +9 Hover/Click
Total Volume and Open Interest 1,636 9,775 -117  
Live Cattle(CME) Weekly Monthly
Apr24 240402 180.600 183.035 180.350 181.785 +1.705 11,012 37,147 -1,920 Hover/Click
Jun24 240402 175.000 177.500 174.450 176.380 +1.050 26,173 125,756 +1,392 Hover/Click
Aug24 240402 171.900 174.380 171.500 173.130 +1.030 10,557 59,742 -372 Hover/Click
Oct24 240402 175.285 177.285 174.735 176.100 +0.815 7,154 37,900 +174 Hover/Click
Dec24 240402 180.000 181.630 179.400 180.685 +0.785 4,560 25,883 +441 Hover/Click
Feb25 240402 183.785 185.150 183.050 184.285 +0.850 1,581 9,449 +30 Hover/Click
Total Volume and Open Interest 61,790 305,624 -73  
Feeder Cattle(CME) Weekly Monthly
Apr24 240402 241.150 243.630 239.800 243.500 +3.065 2,159 6,753 -266 Hover/Click
May24 240402 242.950 246.200 241.400 244.850 +2.165 6,905 21,262 +96 Hover/Click
Aug24 240402 252.150 255.600 250.485 254.650 +3.000 3,120 11,726 -378 Hover/Click
Sep24 240402 254.000 257.335 252.250 256.150 +2.800 1,089 4,298 +70 Hover/Click
Oct24 240402 254.950 258.500 253.250 256.980 +2.695 731 3,713 -39 Hover/Click
Nov24 240402 254.250 258.500 253.235 256.630 +2.380 358 2,387 -64 Hover/Click
Jan25 240402 250.880 254.985 250.300 253.185 +1.985 167 1,543 +46 Hover/Click
Total Volume and Open Interest 14,529 51,682 -2,687  
Lean Hogs(CME) Weekly Monthly
Apr24 240402 87.230 87.350 86.430 86.550 -0.400 8,930 23,744 -2,434 Hover/Click
May24 240402 93.200 94.700 93.150 93.680 -0.070 620 5,920 -121  
Jun24 240402 103.450 104.800 102.900 103.730 +0.230 21,028 93,824 +1,274 Hover/Click
Jul24 240402 105.500 106.630 104.930 105.600 +0.070 5,715 34,871 +225 Hover/Click
Aug24 240402 104.180 105.300 104.030 104.780 +0.530 8,037 37,300 +930 Hover/Click
Oct24 240402 87.980 88.500 87.950 88.230 +0.250 6,724 44,002 +1,929 Hover/Click
Dec24 240402 78.630 78.900 78.530 78.700 -0.050 3,993 28,449 +1,410 Hover/Click
Feb25 240402 81.330 81.450 81.100 81.230 -0.070 1,029 5,695 +259 Hover/Click
Total Volume and Open Interest 56,232 276,716 +3,545  
Class III Milk(CME) Weekly Monthly
Mar24 240402 16.34 16.34 16.33 16.33 -0.01 53 4,071 -5 Hover/Click
Apr24 240402 15.53 15.62 15.43 15.47 -0.07 981 5,461 -411 Hover/Click
May24 240402 15.82 15.85 15.65 15.69 -0.17 768 6,135 +489 Hover/Click
Jun24 240402 16.51 16.54 16.37 16.38 -0.22 195 3,013 +51 Hover/Click
Jul24 240402 17.21 17.28 17.13 17.16 -0.15 30 1,468 -3 Hover/Click
Aug24 240402 17.90 17.95 17.87 17.89 -0.17 38 1,319 +8 Hover/Click
Sep24 240402 18.25 18.31 18.21 18.21 -0.10 14 1,245 +10 Hover/Click
Oct24 240402 18.30 18.35 18.26 18.30 -0.05 16 1,092 +0 Hover/Click
Nov24 240402 18.26 18.30 18.20 18.24 -0.16 29 1,029 +2 Hover/Click
Dec24 240402 17.90 18.00 17.85 17.87 -0.08 18 1,002 +16 Hover/Click
Jan25 240402 17.99 17.99 17.85 17.85 -0.15 0 341 +0 Hover/Click
Feb25 240402 17.92 17.92 17.92 17.92 -0.08 0 267 +0 Hover/Click
Mar25 240402 17.92 17.92 17.92 17.92 -0.13 8 281 +8 Hover/Click
Total Volume and Open Interest 2,172 27,080 +185  
Cocoa(ICE) Weekly Monthly
May24 240402 10186 10324 9808 9949 -171 17,953 54,540 -4,820 Hover/Click
Jul24 240402 9661 9801 9326 9466 -148 10,196 46,129 -1,417 Hover/Click
Sep24 240402 8899 9092 8671 8792 -165 6,790 29,222 +1,175 Hover/Click
Dec24 240402 8067 8090 7721 7828 -181 3,999 33,367 +682 Hover/Click
Mar25 240402 7261 7283 6995 7102 -157 1,069 15,711 +241 Hover/Click
May25 240402 6782 6782 6514 6641 -123 255 5,319 -40 Hover/Click
Jul25 240402 6470 6470 6190 6324 -143 46 4,325 -5 Hover/Click
Total Volume and Open Interest 40,323 189,105 -4,175  
Coffee "C"(ICE) Weekly Monthly
May24 240402 190.95 198.40 190.75 197.75 +5.95 21,237 89,316 -1,349 Hover/Click
Jul24 240402 190.30 197.65 190.10 197.10 +6.00 15,969 76,547 +736 Hover/Click
Sep24 240402 189.50 196.80 189.50 196.40 +5.70 5,411 34,095 +423 Hover/Click
Dec24 240402 188.95 196.05 188.95 195.60 +5.35 3,385 24,568 +717 Hover/Click
Mar25 240402 189.75 195.95 189.30 195.65 +5.05 824 9,600 -50 Hover/Click
May25 240402 189.70 196.00 189.70 195.75 +4.65 600 3,981 +76 Hover/Click
Total Volume and Open Interest 47,809 241,134 +669  
Orange Juice(ICE) Weekly Monthly
May24 240402 375.00 375.00 367.35 368.75 -4.50 728 5,474 -135 Hover/Click
Jul24 240402 369.45 369.85 362.60 364.30 -4.30 365 1,712 +108 Hover/Click
Sep24 240402 364.00 364.00 360.40 360.90 -4.35 31 673 +9 Hover/Click
Nov24 240402 355.40 355.40 355.40 355.40 -5.15 0 100 +0 Hover/Click
Jan25 240402 348.90 348.90 348.90 348.90 -6.65 0 45 +0 Hover/Click
Mar25 240402 343.30 343.30 343.30 343.30 -6.65 0 1 +0 Hover/Click
Total Volume and Open Interest 1,124 8,006 -18  
Sugar #11(ICE) Weekly Monthly
May24 240402 22.65 22.91 22.27 22.32 -0.40 55,316 264,330 +538 Hover/Click
Jul24 240402 22.31 22.49 21.96 22.00 -0.35 26,261 207,013 +3,175 Hover/Click
Oct24 240402 22.16 22.34 21.91 21.97 -0.25 15,392 151,627 -1,137 Hover/Click
Mar25 240402 22.18 22.36 21.98 22.08 -0.17 12,634 95,959 +1,611 Hover/Click
May25 240402 21.14 21.28 20.94 21.07 -0.12 7,753 48,028 +1,671 Hover/Click
Jul25 240402 20.49 20.60 20.31 20.42 -0.12 4,671 27,923 +293 Hover/Click
Oct25 240402 20.26 20.34 20.10 20.23 -0.07 2,839 26,358 +611 Hover/Click
Mar26 240402 20.22 20.30 20.09 20.23 -0.03 1,703 11,974 +159 Hover/Click
Total Volume and Open Interest 128,190 844,898 +7,406  
London Cocoa(LCE) Weekly Monthly
May24 240402 2111 2136 1793 1830 +108 10,331 48,638 -1,336 Hover/Click
Jul24 240402 1446 1496 1282 1338 +167 10,375 46,797 +1,604 Hover/Click
Sep24 240402 730 877 669 716 +173 4,758 45,851 -446 Hover/Click
Dec24 240402 6450 6510 6277 6377 +237 5,724 46,319 +313 Hover/Click
Mar25 240402 5800 5865 5634 5761 +276 6,118 46,393 -77 Hover/Click
May25 240402 5391 5466 5250 5376 +270 3,301 10,579 +752 Hover/Click
Jul25 240402 5090 5141 4934 5079 +305 1,627 7,072 +1,030 Hover/Click
Total Volume and Open Interest 42,709 257,234 +2,057  
London Sugar(LCE) Weekly Monthly
May24 240402 653.70 664.60 643.30 643.90 -8.60 10,320 30,257 -2,929 Hover/Click
Aug24 240402 631.00 636.60 622.50 623.00 -7.90 6,489 22,282 +936 Hover/Click
Oct24 240402 616.00 620.00 609.50 610.50 -5.10 1,833 11,034 -53 Hover/Click
Dec24 240402 602.40 605.80 597.20 598.90 -3.60 754 6,802 -65 Hover/Click
Mar25 240402 594.30 596.80 588.40 589.70 -3.40 356 7,596 -33 Hover/Click
Total Volume and Open Interest 19,963 81,579 -2,047  
Cotton(ICE) Weekly Monthly
May24 240402 92.76 92.90 90.70 90.81 -1.95 20,169 110,210 +195 Hover/Click
Jul24 240402 93.31 93.42 91.59 91.71 -1.60 12,132 78,365 +1,290 Hover/Click
Oct24 240402 87.57 87.57 86.40 86.48 -2.07 84 261 -6 Hover/Click
Dec24 240402 84.35 84.48 84.05 84.30 -0.05 6,918 81,581 +1,023 Hover/Click
Mar25 240402 85.11 85.22 84.89 85.14 +0.04 1,001 6,915 -35 Hover/Click
May25 240402 85.57 85.57 85.35 85.54 +0.04 124 1,545 +50 Hover/Click
Total Volume and Open Interest 40,644 281,137 +2,560  
Crude Oil(NYM) Weekly Monthly
May24 240402 84.04 85.50 83.85 85.15 +1.44 293,774 347,626 -4,612 Hover/Click
Jun24 240402 83.14 84.56 82.96 84.22 +1.40 148,487 244,222 -4,051 Hover/Click
Jul24 240402 82.30 83.63 82.11 83.29 +1.31 90,886 171,739 +4,736 Hover/Click
Aug24 240402 81.39 82.68 81.29 82.34 +1.22 46,624 74,709 +1,942 Hover/Click
Sep24 240402 80.45 81.72 80.36 81.38 +1.12 40,910 110,791 +2,924 Hover/Click
Oct24 240402 79.60 80.78 79.60 80.45 +1.03 13,035 63,553 +193 Hover/Click
Nov24 240402 78.77 79.88 78.75 79.57 +0.95 7,024 42,415 +224 Hover/Click
Dec24 240402 78.01 79.10 77.97 78.77 +0.88 41,296 185,904 +941 Hover/Click
Jan25 240402 77.43 78.21 77.38 78.02 +0.81 3,199 39,507 -125 Hover/Click
Feb25 240402 76.81 77.61 76.75 77.32 +0.73 1,862 31,590 +199 Hover/Click
Mar25 240402 76.23 77.00 76.18 76.70 +0.70 3,762 36,128 +123 Hover/Click
Apr25 240402 75.94 76.28 75.85 76.12 +0.64 734 23,195 +165 Hover/Click
May25 240402 75.20 75.71 75.20 75.62 +0.60 884 16,839 -127 Hover/Click
Jun25 240402 74.73 75.46 74.69 75.16 +0.55 7,858 96,342 +611 Hover/Click
Jul25 240402 74.67 74.67 74.67 74.67 +0.52 733 17,800 -461 Hover/Click
Aug25 240402 74.20 74.20 74.20 74.20 +0.49 900 13,370 +126 Hover/Click
Total Volume and Open Interest 721,254 1,775,492 +5,125  
e-miNY Crude Oil(NYM)
May24 240402 84.050 85.475 83.850 85.150 +1.450 7,290 1,673 +417  
Jun24 240402 82.900 84.575 82.900 84.225 +1.400 645 247 +5  
Jul24 240402 83.000 83.425 82.975 83.300 +1.325 17 61 -4  
Aug24 240402 82.150 82.425 82.150 82.350 +1.225 10 63 +1  
Sep24 240402 81.350 81.475 81.350 81.375 +1.125 3 75 -1  
Oct24 240402 80.175 80.525 80.000 80.450 +1.025 1 9 -1  
Nov24 240402 79.575 79.650 79.575 79.575 +0.950 5 5 +1  
Dec24 240402 78.125 78.875 78.075 78.775 +0.875 33 161 -2  
Jan25 240402 78.025 78.025 78.025 78.025 +0.825 0 3 +0  
Feb25 240402 77.325 77.325 77.325 77.325 +0.725        
Total Volume and Open Interest 8,005 2,336 +417  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240402 264.61 272.57 263.56 271.19 +8.48 60,829 93,695 +1,077 Hover/Click
Jun24 240402 264.20 271.86 263.34 270.50 +7.92 38,370 55,347 +591 Hover/Click
Jul24 240402 263.97 271.29 263.18 269.91 +7.37 16,106 31,248 +1,101 Hover/Click
Aug24 240402 263.31 270.64 263.15 269.38 +6.85 9,621 21,493 -716 Hover/Click
Sep24 240402 263.47 270.45 263.30 269.25 +6.56 11,041 22,793 +1,122 Hover/Click
Oct24 240402 263.61 270.24 263.38 269.14 +6.38 4,488 13,558 +574 Hover/Click
Nov24 240402 264.53 269.42 264.50 268.39 +6.17 3,234 14,907 +759 Hover/Click
Dec24 240402 262.00 268.06 261.43 266.93 +6.01 8,616 27,982 +220 Hover/Click
Jan25 240402 260.96 266.79 260.96 265.74 +5.86 1,465 6,579 +282 Hover/Click
Feb25 240402 261.52 264.92 260.39 263.91 +5.65 952 2,658 +177 Hover/Click
Mar25 240402 259.18 262.44 258.44 261.47 +5.38 794 3,092 +112 Hover/Click
Apr25 240402 257.42 258.72 257.42 258.59 +5.13 486 3,775 +48 Hover/Click
May25 240402 256.66 256.66 256.66 256.66 +4.83 275 1,071 +81 Hover/Click
Jun25 240402 252.13 255.69 251.96 254.96 +4.46 426 3,871 +82 Hover/Click
Total Volume and Open Interest 157,002 311,131 +3,472  
RBOB Gasoline(NYM) Weekly Monthly
May24 240402 272.11 277.43 270.83 275.89 +4.89 81,610 138,892 +4,070 Hover/Click
Jun24 240402 269.12 274.11 267.95 272.63 +4.53 54,572 70,404 +284 Hover/Click
Jul24 240402 265.41 269.86 264.09 268.45 +4.26 21,503 57,396 +1,871 Hover/Click
Aug24 240402 259.18 264.40 258.93 263.06 +4.14 9,611 24,989 +384 Hover/Click
Sep24 240402 253.00 257.45 252.41 256.26 +3.99 8,440 30,764 -53 Hover/Click
Oct24 240402 231.88 236.09 231.50 234.94 +3.37 2,844 15,786 -123 Hover/Click
Nov24 240402 226.98 228.44 225.15 227.53 +2.92 1,299 13,656 -93 Hover/Click
Dec24 240402 220.35 223.55 219.72 222.54 +2.86 2,105 21,417 -6 Hover/Click
Jan25 240402 219.07 220.61 217.82 219.92 +2.78 247 7,548 +34 Hover/Click
Feb25 240402 218.10 220.58 217.96 219.69 +2.74 144 1,779 +46 Hover/Click
Total Volume and Open Interest 182,652 394,248 +2,607  
e-miNY RBOB Gasoline(NYM)
May24 240402 275.89 275.89 275.89 275.89 +4.89 0 1 +0  
Jun24 240402 272.63 272.63 272.63 272.63 +4.53        
Jul24 240402 268.45 268.45 268.45 268.45 +4.26        
Aug24 240402 263.06 263.06 263.06 263.06 +4.14        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240402 1.837 1.881 1.778 1.862 +0.025 155,745 419,782 -122 Hover/Click
Jun24 240402 2.075 2.115 2.018 2.105 +0.031 45,866 112,895 +2,708 Hover/Click
Jul24 240402 2.400 2.435 2.351 2.430 +0.025 42,727 169,301 +3,633 Hover/Click
Aug24 240402 2.511 2.544 2.458 2.540 +0.029 18,853 60,502 +703 Hover/Click
Sep24 240402 2.507 2.534 2.454 2.532 +0.025 18,255 133,569 +3 Hover/Click
Oct24 240402 2.599 2.621 2.544 2.619 +0.020 17,975 108,341 +2,518 Hover/Click
Nov24 240402 3.004 3.014 2.946 3.009 +0.012 6,606 52,223 -3 Hover/Click
Dec24 240402 3.508 3.520 3.457 3.511 +0.005 6,961 59,417 +41 Hover/Click
Jan25 240402 3.782 3.804 3.741 3.787 -0.003 7,932 78,219 +936 Hover/Click
Feb25 240402 3.610 3.623 3.564 3.607 -0.004 3,130 34,746 +533 Hover/Click
Mar25 240402 3.252 3.262 3.204 3.248 -0.002 5,696 77,045 -296 Hover/Click
Apr25 240402 3.044 3.062 3.011 3.039 -0.015 6,032 65,737 +863 Hover/Click
May25 240402 3.122 3.123 3.075 3.102 -0.011 2,502 25,020 +612 Hover/Click
Jun25 240402 3.280 3.284 3.240 3.260 -0.016 604 9,711 -79 Hover/Click
Jul25 240402 3.437 3.447 3.410 3.425 -0.019 1,260 18,858 +60 Hover/Click
Aug25 240402 3.481 3.490 3.453 3.468 -0.018 243 8,138 +1 Hover/Click
Total Volume and Open Interest 344,528 1,587,702 +12,809  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240402 87.62 89.32 87.62 88.92 +1.50 414,238 634,804 +24,490 Hover/Click
Jul24 240402 86.68 88.26 86.67 87.89 +1.40 194,962 345,962 +18,502 Hover/Click
Aug24 240402 85.83 87.26 85.80 86.92 +1.28 100,185 172,321 -4,023 Hover/Click
Sep24 240402 84.95 86.33 84.95 86.00 +1.19 71,993 156,451 -275 Hover/Click
Oct24 240402 84.11 85.46 84.11 85.12 +1.11 27,823 101,363 +4,151 Hover/Click
Nov24 240402 83.37 84.65 83.37 84.31 +1.04 20,622 68,671 +287 Hover/Click
Dec24 240402 82.68 83.88 82.68 83.55 +0.98 77,325 252,725 +2,525 Hover/Click
Jan25 240402 82.16 83.11 82.14 82.83 +0.92 10,636 48,267 -1,383 Hover/Click
Feb25 240402 81.40 82.49 81.40 82.16 +0.85 3,244 48,572 -435 Hover/Click
Mar25 240402 80.87 81.89 80.87 81.57 +0.79 6,916 38,899 +156 Hover/Click
Apr25 240402 80.51 81.14 80.50 81.03 +0.73 2,344 25,258 +457 Hover/Click
May25 240402 80.21 80.80 80.10 80.53 +0.68 1,714 25,475 +640 Hover/Click
Jun25 240402 79.52 80.38 79.52 80.08 +0.64 13,671 79,061 +2,129 Hover/Click
Jul25 240402 79.72 79.72 79.64 79.64 +0.60 371 12,134 +54 Hover/Click
Total Volume and Open Interest 968,515 2,274,843 -46,281  
Gas Oil(ICE) Weekly Monthly
Apr24 240402 821.50 853.00 821.50 845.50 +23.00 37,844 101,823 -5,574 Hover/Click
May24 240402 812.75 842.75 812.75 834.75 +21.50 74,693 189,370 +3,478 Hover/Click
Jun24 240402 807.75 834.75 807.00 827.25 +19.50 55,299 118,595 +3,482 Hover/Click
Jul24 240402 804.50 829.00 804.00 822.25 +18.50 18,946 68,285 +1,204 Hover/Click
Aug24 240402 801.75 825.25 801.00 818.75 +17.75 11,963 51,494 +531 Hover/Click
Sep24 240402 800.25 822.50 799.75 816.00 +16.75 16,890 65,593 +277 Hover/Click
Oct24 240402 799.25 820.50 799.25 814.00 +16.00 7,117 38,875 +204 Hover/Click
Nov24 240402 794.25 813.00 794.25 806.50 +14.50 6,935 27,582 +1,562 Hover/Click
Dec24 240402 783.50 803.00 783.00 796.50 +13.75 25,013 84,296 +57 Hover/Click
Total Volume and Open Interest 264,244 844,416 +5,642  
WTI Crude Oil(ICE) Weekly Monthly
May24 240402 83.92 85.56 83.86 85.15 +1.44 32,623 81,319 -2,122 Hover/Click
Jun24 240402 83.01 84.63 82.99 84.22 +1.40 62,571 100,923 +286 Hover/Click
Jul24 240402 82.14 83.64 82.14 83.29 +1.31 51,609 46,300 -1,237 Hover/Click
Aug24 240402 81.33 82.67 81.33 82.34 +1.22 34,484 27,430 +104 Hover/Click
Sep24 240402 80.53 81.72 80.53 81.38 +1.12 22,179 44,236 -486 Hover/Click
Oct24 240402 79.61 80.78 79.61 80.45 +1.03 9,549 14,657 -84 Hover/Click
Nov24 240402 79.41 79.91 79.03 79.57 +0.95 2,047 14,448 -142 Hover/Click
Dec24 240402 78.12 79.13 78.12 78.77 +0.88 8,283 90,350 +269 Hover/Click
Jan25 240402 78.00 78.02 77.99 78.02 +0.81 447 9,370 -166 Hover/Click
Feb25 240402 77.32 77.32 77.32 77.32 +0.73 519 4,303 +206 Hover/Click
Mar25 240402 76.51 76.70 76.51 76.70 +0.70 826 5,961 +64 Hover/Click
Apr25 240402 75.96 76.12 75.96 76.12 +0.64 164 3,221 -75 Hover/Click
May25 240402 75.62 75.62 75.62 75.62 +0.60 80 3,367 +0 Hover/Click
Jun25 240402 75.18 75.25 74.95 75.16 +0.55 1,310 20,453 +93 Hover/Click
Jul25 240402 74.67 74.67 74.67 74.67 +0.52 221 4,093 +221 Hover/Click
Aug25 240402 74.20 74.20 74.20 74.20 +0.49 221 3,447 +199 Hover/Click
Total Volume and Open Interest 229,549 560,980 -1,890  
US Dollar Index(ICE) Weekly Monthly
Jun24 240402 104.735 104.840 104.420 104.563 -0.202 13,702 32,909 +617 Hover/Click
Sep24 240402 104.425 104.440 104.040 104.183 -0.197 21 431 +11 Hover/Click
Dec24 240402 103.832 103.832 103.832 103.832 -0.198       Hover/Click
Total Volume and Open Interest 13,723 33,340 +628  
Australian Dollar(CME) Weekly Monthly
Jun24 240402 65.04 65.38 64.97 65.25 +0.27 105,058 218,440 +1,898 Hover/Click
Sep24 240402 65.20 65.48 65.20 65.39 +0.27 81 446 +8 Hover/Click
Dec24 240402 65.54 65.57 65.51 65.51 +0.25 27 449 +27 Hover/Click
Total Volume and Open Interest 106,160 220,597 +2,061  
British Pound(CME) Weekly Monthly
Jun24 240402 125.56 125.84 125.43 125.74 +0.28 102,648 204,028 +2,231 Hover/Click
Sep24 240402 125.57 125.88 125.54 125.82 +0.27 648 2,963 +230 Hover/Click
Dec24 240402 125.91 125.96 125.65 125.91 +0.25 12 1,080 +11 Hover/Click
Total Volume and Open Interest 104,027 210,294 +2,446  
Canadian Dollar(CME) Weekly Monthly
Jun24 240402 73.76 73.84 73.70 73.76 +0.06 93,860 187,705 -236 Hover/Click
Sep24 240402 73.85 73.94 73.79 73.85 +0.05 197 3,426 +55 Hover/Click
Dec24 240402 73.97 74.02 73.93 73.95 +0.06 19 1,277 +16 Hover/Click
Mar25 240402 74.02 74.11 74.00 74.06 +0.07 1 145 +1 Hover/Click
Total Volume and Open Interest 94,390 193,376 -197  
Japanese Yen(CME) Weekly Monthly
Jun24 240402 66.72 66.80 66.65 66.74 +0.02 135,240 299,070 +7,039 Hover/Click
Sep24 240402 67.61 67.68 67.55 67.62 +0.01 121 1,359 -8 Hover/Click
Dec24 240402 68.48 68.52 68.43 68.49 +0.01 100 526 +100 Hover/Click
Total Volume and Open Interest 135,935 304,851 +7,117  
Swiss Franc(CME) Weekly Monthly
Jun24 240402 111.53 111.53 110.90 111.05 -0.36 33,390 85,152 +2,704 Hover/Click
Sep24 240402 112.30 112.61 112.10 112.18 -0.35 5 399 +4 Hover/Click
Dec24 240402 113.40 113.40 113.28 113.33 -0.35 0 89 +0 Hover/Click
Total Volume and Open Interest 33,395 85,721 +2,708  
EuroFX(CME) Weekly Monthly
Jun24 240402 107.77 108.13 107.58 107.97 +0.26 242,746 653,335 +4,822 Hover/Click
Sep24 240402 108.11 108.56 108.03 108.41 +0.26 406 2,635 +67 Hover/Click
Dec24 240402 108.61 109.01 108.52 108.89 +0.25 77 2,227 -19 Hover/Click
Total Volume and Open Interest 244,594 661,664 +4,921  
Mexican Peso(CME) Weekly Monthly
Jun24 240402 594.50 597.13 593.38 596.38 +3.00 47,212 307,439 -1,037 Hover/Click
Sep24 240402 588.00 588.50 588.00 588.00 +2.88 0 1 +0 Hover/Click
Total Volume and Open Interest 47,212 307,611 -1,037  
Brazilian Real(CME) Weekly Monthly
May24 240402 197.50 198.35 196.95 197.05 +0.35 12,327 44,805 +162  
Jun24 240402 197.80 197.85 196.50 196.65 +0.35 4 3 +3 Hover/Click
Jul24 240402 196.10 196.10 196.10 196.10 +0.40        
Aug24 240402 195.50 195.50 195.50 195.50 +0.40        
Total Volume and Open Interest 12,331 44,808 -20,437  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240402 118~230 118~260 117~050 117~230 -0~250 449,274 1,513,790 +2,707 Hover/Click
Sep24 240402 118~260 118~260 117~080 117~240 -0~260 71 196 +17 Hover/Click
Dec24 240402 117~240 117~240 117~240 117~240 -0~260 0 2 +0 Hover/Click
Total Volume and Open Interest 449,345 1,513,988 +2,724  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240402 110~015 110~030 109~145 109~230 -0~065 1,851,548 4,351,712 -30,453 Hover/Click
Sep24 240402 110~105 110~135 109~270 110~020 -0~070 71 573 -18 Hover/Click
Dec24 240402 110~165 110~165 110~045 110~165 -0~070       Hover/Click
Total Volume and Open Interest 1,851,619 4,352,285 -30,471  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240402 106~174 106~186 106~080 106~134 -0~012 1,299,726 5,984,047 -16,443 Hover/Click
Sep24 240402 106~266 106~266 106~266 106~266 -0~030       Hover/Click
Dec24 240402 107~096 107~096 107~096 107~096 -0~030       Hover/Click
Total Volume and Open Interest 1,299,726 5,984,047 -16,454  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240402 102~022 102~033 102~006 102~025 +0~010 750,207 3,756,123 +126 Hover/Click
Sep24 240402 102~152 102~152 102~152 102~152 +0~010 0 13 +0 Hover/Click
Dec24 240402 102~277 102~277 102~277 102~277 +0~010       Hover/Click
Total Volume and Open Interest 750,207 3,756,136 +96  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240402 95.035 95.040 95.020 95.030 +0.205 322,357 1,210,490 +931,714  
Sep24 240402 95.300 95.305 95.270 95.285 +0.225 286,340 1,015,499 +794,412  
Dec24 240402 95.585 95.595 95.535 95.555 +0.220 386,997 1,099,707 +804,265  
Mar25 240402 95.830 95.845 95.770 95.790 +0.200 227,867 692,884 +498,984  
Jun25 240402 96.040 96.045 95.950 95.975 +0.165 223,491 793,183 +626,749  
Sep25 240402 96.190 96.195 96.085 96.115 +0.130 167,149 656,984 +538,872  
Dec25 240402 96.305 96.305 96.190 96.220 +0.115 234,721 647,357 +492,383  
Mar26 240402 96.385 96.385 96.265 96.295 +0.115 134,913 490,713 +385,563  
Jun26 240402 96.440 96.440 96.315 96.350 +0.130 84,582 502,835 +429,547  
Sep26 240402 96.480 96.485 96.360 96.390 +0.140 79,914 370,933 +318,476  
Dec26 240402 96.510 96.510 96.390 96.420 +0.150 97,058 333,987 +273,930  
Mar27 240402 96.540 96.540 96.410 96.440 +0.165 80,276 239,551 +198,405  
Jun27 240402 96.560 96.560 96.425 96.455 +0.180 69,031 197,772 +163,568  
Sep27 240402 96.570 96.570 96.430 96.460 +0.195 37,829 158,528 +132,244  
Dec27 240402 96.550 96.570 96.430 96.455 +0.205 51,696 197,949 +176,484  
Mar28 240402 96.545 96.545 96.420 96.445 +0.205 28,510 115,202 +101,542  
Jun28 240402 96.540 96.540 96.415 96.435 +0.210 17,321 95,420 +88,764  
Sep28 240402 96.525 96.535 96.400 96.420 +0.220 19,264 66,655 +63,312  
Total Volume and Open Interest 2,670,833 9,948,855 +7,863,081  
Ultra T-Bond(CBOT)
Jun24 240402 126~17 126~21 124~16 125~11 -0~27 391,588 1,588,241 +4,558  
Sep24 240402 126~31 126~31 126~17 126~17 -0~27 0 3 +0  
Dec24 240402 127~23 127~23 127~23 127~23 -0~27        
Total Volume and Open Interest 391,588 1,588,244 +4,558  
Ultra 10-Yr T-Note(CBOT)
Jun24 240402 113~185 113~200 112~230 113~030 -0~100 559,937 2,036,136 -12,942  
Sep24 240402 113~140 113~140 113~140 113~140 -0~100        
Dec24 240402 113~250 113~250 113~250 113~250 -0~100        
Total Volume and Open Interest 559,937 2,036,136 -12,942  
30 Day Federal Funds(CBOT)
Apr24 240402 94.670 94.673 94.670 94.673 +0.003 46,989 483,273 +1,799  
May24 240402 94.690 94.690 94.685 94.690 +0.005 69,696 522,236 +10,835  
Jun24 240402 94.770 94.780 94.765 94.780 +0.015 23,378 95,165 +4,092  
Jul24 240402 94.825 94.840 94.820 94.840 +0.020 96,552 268,634 +2,866  
Aug24 240402 94.905 94.925 94.900 94.925 +0.025 29,562 157,282 -917  
Sep24 240402 94.970 94.990 94.965 94.990 +0.025 5,959 33,157 -53  
Total Volume and Open Interest 317,605 1,754,874 -214,139  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240402 145.69 145.69 145.32 145.43 -0.18 622 12,552 +204 Hover/Click
Sep24 240402 145.43 145.43 145.43 145.43 -0.18       Hover/Click
Dec24 240402 145.43 145.43 145.43 145.43 -0.18       Hover/Click
Total Volume and Open Interest 622 12,552 +204  
Euro-Buxl(EUREX)
Jun24 240402 134.62 134.62 131.52 132.02 -3.78 94,235 218,829 +442  
Sep24 240402 134.58 134.58 133.42 133.42 -3.78 0 1 +0  
Dec24 240402 133.94 133.94 133.94 133.94 -3.30        
Total Volume and Open Interest 94,235 218,830 +442  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240402 132.84 132.95 131.87 132.14 -1.24 864,674 1,345,223 +32,338 Hover/Click
Sep24 240402 133.64 133.64 132.70 132.90 -1.25 12 124 +0 Hover/Click
Dec24 240402 132.63 132.63 132.63 132.63 -1.08       Hover/Click
Total Volume and Open Interest 864,686 1,345,347 +32,338  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240402 117.99 118.16 117.66 117.83 -0.42 599,313 1,257,625 -10,988 Hover/Click
Sep24 240402 117.48 117.48 117.28 117.28 -0.41 0 2 +0 Hover/Click
Dec24 240402 119.16 119.16 119.16 119.16 -0.38       Hover/Click
Total Volume and Open Interest 599,313 1,257,627 -10,988  
Euro-Schatz(EUREX)
Jun24 240402 105.63 105.74 105.63 105.69 -0.01 469,126 2,249,186 +21,695  
Sep24 240402 106.10 106.10 106.10 106.10 -0.01        
Dec24 240402 105.69 105.69 105.69 105.69 +0.03        
Total Volume and Open Interest 469,126 2,249,186 +21,695  
3-Mth Euribor(EUREX)
Jun24 240402 96.365 96.385 96.360 96.370 +0.015 2,718 2,342 -53  
Sep24 240402 96.685 96.705 96.685 96.700 +0.015 149,185 3,244 +531  
Dec24 240402 96.960 96.990 96.955 96.985 +0.010 198,589 2,769 -69  
Total Volume and Open Interest 544,683 24,954 +1,545  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240402 99~01 99~10 98~06 98~12 -1~18 200,201 635,477 +6,872 Hover/Click
Sep24 240402 98~14 98~14 98~14 98~14 -1~17 2 319 +0 Hover/Click
Total Volume and Open Interest 200,203 635,796 +6,872  
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 240402 96.355 96.385 96.350 96.365 +0.010 95,277 701,264 +4,322  
Sep24 240402 96.680 96.710 96.670 96.695 +0.015 136,226 432,642 +4,853  
Dec24 240402 96.970 97.000 96.950 96.980 +0.005 138,395 471,145 +7,749  
Total Volume and Open Interest 942,896 4,070,698 +22,186  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240402 95.72 95.72 95.70 95.72 -0.01 33,740 297,968 -2,588  
Sep24 240402 95.86 95.86 95.81 95.83 -0.03 24,686 249,459 +4,839  
Dec24 240402 96.01 96.02 95.95 95.97 -0.05 26,151 226,107 +6,638  
Mar25 240402 96.16 96.16 96.08 96.10 -0.06 13,442 130,755 +1,066  
Jun25 240402 96.28 96.29 96.20 96.21 -0.07 13,739 105,961 +1,638  
Sep25 240402 96.36 96.37 96.28 96.29 -0.07 7,463 93,345 -2,975  
Dec25 240402 96.43 96.43 96.34 96.36 -0.07 9,706 84,770 +1,317  
Mar26 240402 96.46 96.46 96.36 96.39 -0.07 5,158 34,750 +1,596  
Jun26 240402 96.45 96.45 96.40 96.40 -0.06 207 4,212 +0  
Sep26 240402 96.42 96.43 96.37 96.37 -0.06 20 815 +0  
Total Volume and Open Interest 134,332 1,228,602 +11,531  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240402 96.02 96.03 95.90 95.93 -0.10 137,713 1,069,463 +4,120  
Sep24 240402 95.93 95.93 95.93 95.93 -0.10        
Total Volume and Open Interest 137,713 1,069,463 +4,120  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240402 96.43 96.45 96.35 96.38 -0.07 186,855 780,756 -3,672  
Sep24 240402 96.38 96.38 96.38 96.38 -0.07        
Total Volume and Open Interest 186,855 780,756 -3,672  
Gold(CMX) Weekly Monthly
Apr24 240402 2252.0 2279.2 2247.6 2261.0 +24.5 2,040 8,281 -6,145 Hover/Click
Jun24 240402 2272.7 2301.9 2267.1 2281.8 +24.7 250,248 429,253 +11,838 Hover/Click
Aug24 240402 2292.6 2322.1 2288.0 2302.4 +24.9 7,096 38,473 +246 Hover/Click
Oct24 240402 2311.5 2342.2 2309.4 2323.2 +25.1 1,196 8,562 +130 Hover/Click
Dec24 240402 2331.6 2363.9 2329.2 2344.1 +25.6 2,105 16,082 +390 Hover/Click
Feb25 240402 2354.0 2383.1 2349.8 2364.3 +25.7 422 1,862 +51 Hover/Click
Apr25 240402 2372.5 2393.5 2367.0 2381.8 +26.0 30 852 -2 Hover/Click
Jun25 240402 2387.3 2399.9 2387.3 2399.9 +26.5 8 853 +3 Hover/Click
Aug25 240402 2416.9 2416.9 2416.9 2416.9 +27.0 4 13 +0 Hover/Click
Oct25 240402 2426.2 2439.2 2426.1 2433.5 +27.4 0 14 +0 Hover/Click
Dec25 240402 2449.9 2449.9 2449.9 2449.9 +27.6 0 1,540 +0 Hover/Click
Feb26 240402 2469.0 2469.0 2469.0 2469.0 +27.6       Hover/Click
Total Volume and Open Interest 264,768 507,408 +6,667  
Silver(CMX) Weekly Monthly
May24 240402 2523.5 2629.5 2519.5 2592.3 +85.0 74,082 117,512 -817 Hover/Click
Jul24 240402 2546.5 2654.0 2544.5 2617.3 +85.5 3,197 24,615 +548 Hover/Click
Sep24 240402 2573.5 2675.5 2573.5 2642.7 +86.9 910 10,078 +41 Hover/Click
Dec24 240402 2610.0 2710.5 2606.0 2677.3 +88.9 282 7,268 +98 Hover/Click
Mar25 240402 2670.0 2727.0 2670.0 2709.6 +89.8 17 409 +1 Hover/Click
May25 240402 2706.5 2729.9 2706.5 2729.9 +90.2 0 6 +0 Hover/Click
Jul25 240402 2749.3 2749.3 2749.3 2749.3 +97.5 0 6 +0 Hover/Click
Total Volume and Open Interest 78,542 160,095 -430  
Platinum(NYMEX) Weekly Monthly
Apr24 240402 910.9 924.7 910.9 922.2 +21.3 88 270 -292 Hover/Click
Jul24 240402 914.4 942.2 912.8 934.3 +22.9 25,090 71,306 -1,356 Hover/Click
Oct24 240402 922.5 950.7 921.8 943.1 +21.9 759 6,005 +50 Hover/Click
Jan25 240402 935.4 958.4 934.6 951.4 +21.2 92 1,165 -31 Hover/Click
Total Volume and Open Interest 26,160 79,418 -1,680  
Palladium(NYMEX) Weekly Monthly
Jun24 240402 1010.50 1035.50 1001.00 1004.30 +0.30 3,366 18,999 -161 Hover/Click
Sep24 240402 1043.00 1043.00 1011.50 1012.40 unch 14 167 +7 Hover/Click
Dec24 240402 1019.70 1035.00 1019.70 1019.70 +0.10 0 6 +0 Hover/Click
Total Volume and Open Interest 3,380 19,180 -157  
Copper(CMX) Weekly Monthly
May24 240402 405.65 409.65 404.20 407.05 +2.20 80,348 157,151 +1,297 Hover/Click
Jul24 240402 408.65 412.45 407.15 410.10 +2.15 12,563 71,062 +811 Hover/Click
Sep24 240402 410.35 414.75 409.60 412.65 +2.25 4,141 30,160 +209 Hover/Click
Dec24 240402 413.05 417.25 412.85 415.30 +2.35 2,152 18,327 +600 Hover/Click
Mar25 240402 417.20 417.50 416.85 416.85 +2.40 216 1,333 -68 Hover/Click
Total Volume and Open Interest 100,937 285,383 +2,922  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240402 39789 39805 39368 39508 -386 105,260 96,389 +1,546 Hover/Click
Sep24 240402 40140 40182 39763 39898 -384 26 192 +6 Hover/Click
Dec24 240402 39905 39905 39905 39905 -386 0 4 +0 Hover/Click
Mar25 240402 40055 40055 40055 40055 -416 0 1 +0 Hover/Click
Total Volume and Open Interest 105,286 96,586 +1,552  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240402 5294.50 5296.00 5235.00 5260.50 -34.75 1,317,836 2,104,504 -26,133 Hover/Click
Sep24 240402 5348.75 5354.00 5293.50 5318.50 -35.25 1,112 15,179 +466 Hover/Click
Dec24 240402 5403.00 5407.50 5349.50 5373.25 -36.25 362 3,552 +85 Hover/Click
Mar25 240402 5420.00 5427.25 5418.50 5427.25 -36.25 0 251 +0 Hover/Click
Total Volume and Open Interest 1,319,310 2,124,236 -25,582  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240402 18497.25 18511.00 18201.50 18330.00 -167.25 515,193 260,016 +2,164 Hover/Click
Sep24 240402 18720.00 18739.25 18428.25 18555.75 -170.50 346 1,400 +10 Hover/Click
Dec24 240402 18850.00 18940.00 18648.25 18766.75 -170.25 11 149 -1 Hover/Click
Total Volume and Open Interest 515,550 261,568 +2,173  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240402 3056.50 3060.80 3001.90 3013.40 -41.00 12,494 37,037 -818 Hover/Click
Sep24 240402 3031.50 3031.50 3031.50 3031.50 -38.40       Hover/Click
Dec24 240402 3050.30 3050.30 3050.30 3050.30 -40.80       Hover/Click
Total Volume and Open Interest 12,494 37,037 -818  
Volatility Index(CBOE)
Apr24 240402 14.65 15.65 14.45 15.00 +0.50 58,787 164,365 -8,576  
May24 240402 15.47 16.25 15.40 15.78 +0.35 35,551 92,454 +4,270  
Jun24 240402 16.19 16.85 16.13 16.44 +0.29 10,197 48,578 +1,040  
Jul24 240402 16.96 17.50 16.90 17.15 +0.25 6,007 28,055 +426  
Total Volume and Open Interest 119,345 375,817 -825  
S & P 600(CME)
Jun24 240402 1325.60 1325.60 1313.10 1320.00 -24.20 0 527 +0  
Sep24 240402 1333.30 1333.30 1333.30 1333.30 -24.60        
Total Volume and Open Interest 0 527 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240402 2126.00 2129.50 2072.10 2082.70 -40.30 191,410 484,058 +2,769 Hover/Click
Sep24 240402 2147.00 2151.00 2094.70 2104.70 -40.90 52 153 +11 Hover/Click
Dec24 240402 2123.40 2123.40 2123.40 2123.40 -40.80       Hover/Click
Total Volume and Open Interest 191,462 484,211 +2,780  
Nikkei 225(CME)
Jun24 240402 40020 40225 39490 39705 -320 5,104 17,875 -13  
Sep24 240402 40225 40225 39560 39715 -320 6 23 +3  
Total Volume and Open Interest 5,110 17,898 -10  
Nikkei 225(SGX) Weekly Monthly
Jun24 240402 39885 40185 39735 39915 +45 27,503 106,940 -217  
Sep24 240402 39710 39870 39710 39870 +50 5 171 +1  
Dec24 240402 39655 39655 39655 39655 +50 0 4,732 +48  
Total Volume and Open Interest 27,513 115,918 -177  
Nikkei 225 Mini(JPX)
Jun24 240402 39940 40190 39730 39920 +50 522,880 263,915 -5,604  
Sep24 240402 39895 40150 39695 39840 -30 6,905 5,967 +444  
Dec24 240402 39610 39925 39480 39660 +50 466 3,432 +236  
Total Volume and Open Interest 560,872 407,679 -11,665  
Nikkei 225(JPX)
Jun24 240402 39940 40190 39740 39920 +50 43,082 209,307 -3,194  
Sep24 240402 39890 40130 39700 39840 -30 89 5,146 +1,807  
Dec24 240402 39750 39890 39660 39660 +50 11 41,053 +748  
Total Volume and Open Interest 43,182 275,870 -539  
Nikkei 225(CME) Yen
Jun24 240402 39950 40185 39445 39670 -315 17,817 47,991 +147  
Sep24 240402 39605 40130 39415 39640 -315 0 5 +0  
Dec24 240402 39660 39660 39660 39660 -310        
Total Volume and Open Interest 17,818 47,999 +148  
Nikkei 225(CME) e-Mini Yen
Jun24 240402 39670 39670 39670 39670 -315 0 1 +0  
Sep24 240402 39640 39640 39640 39640 -315        
Dec24 240402 39660 39660 39660 39660 -310        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240402 8232.0 8270.5 8132.5 8144.5 -79.0 38,465 183,936 -1,985  
May24 240402 8128.0 8128.0 8075.0 8075.0 -79.0 0 7 +0  
Jun24 240402 8127.0 8155.0 8030.5 8030.5 -79.0 8 2,377 -4  
Sep24 240402 8104.5 8104.5 8104.5 8104.5 -79.0        
Dec24 240402 8150.5 8150.5 8150.5 8150.5 -79.0 0 14 +0  
Mar25 240402 8209.0 8209.0 8209.0 8209.0 -79.0        
Total Volume and Open Interest 38,473 186,334 -1,989  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240402 16780 17068 16773 16967 +397 129,171 127,254 +10,151  
May24 240402 16743 17008 16743 16914 +392 40 5,527 +38  
Jun24 240402 16643 16942 16643 16850 +393 746 5,302 +305  
Total Volume and Open Interest 154,976 165,774 -1,378  
DAX(EUREX) Weekly Monthly
Jun24 240402 18750.0 18839.0 18517.0 18553.0 -223.0 43,621 73,087 +1,639  
Sep24 240402 18922.0 18926.0 18737.0 18737.0 -221.0 5 19 +2  
Dec24 240402 18905.0 18905.0 18905.0 18905.0 -219.0 0 141 +0  
Total Volume and Open Interest 43,626 73,247 +1,641  
Mini-DAX(EUREX)
Jun24 240402 18754.0 18836.0 18516.0 18553.0 -223.0 34,980 10,530 +153  
Sep24 240402 18974.0 18974.0 18712.0 18737.0 -221.0 6 9 +0  
Dec24 240402 18905.0 18905.0 18905.0 18905.0 -219.0 0 6 +0  
Total Volume and Open Interest 34,986 10,545 +153  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240402 5042 5079 4991 5000 -45 674,887 2,577,590 +17,365  
Sep24 240402 5092 5092 5033 5040 -46 137 5,965 +71  
Dec24 240402 5065 5065 5065 5065 -47 0 25,502 +0  
Total Volume and Open Interest 675,024 2,609,122 +17,436  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240402 11667 11676 11494 11512 -123 19,615 168,000 +730  
Sep24 240402 11643 11643 11540 11546 -124 0 60 +0  
Dec24 240402 11579 11579 11579 11579 -125 0 1,201 +0  
Total Volume and Open Interest 19,615 169,269 +730  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240402 7978.00 8042.00 7945.00 7960.00 -28.00 79,095 532,570 +1,062  
Sep24 240402 8039.00 8057.00 7987.50 7987.50 -28.00 16 124 +1  
Dec24 240402 8032.50 8032.50 8032.50 8032.50 -28.00 0 165 +0  
Total Volume and Open Interest 79,111 532,859 +1,063  
SPI 200(SFE) Weekly Monthly
Jun24 240402 7952.0 7972.0 7899.0 7937.0 -14.0 33,528 283,470 +1,876  
Sep24 240402 7904.0 7904.0 7904.0 7904.0 -14.0 0 1 +0  
Dec24 240402 7887.0 7887.0 7887.0 7887.0 -14.0 0 44 +0  
Total Volume and Open Interest 33,722 283,930 +1,900  
FTSE MIB(ISE)
Jun24 240402 34215.00 34365.00 33735.00 33765.00 -435.00 7,917 113,717 +466  
Sep24 240402 34095.00 34095.00 33900.00 33913.00 -435.00 2 24 +5  
Dec24 240402 33860.00 33860.00 33860.00 33860.00 -435.00        
Total Volume and Open Interest 7,919 113,741 +471  
KOSPI 200(KFE)
Jun24 240402 375.40 380.20 375.40 378.55 +1.55 178,187 263,508 +528  
Sep24 240402 378.50 382.10 377.65 380.55 +1.30 186 11,056 +17  
Dec24 240402 379.00 383.05 379.00 382.40 +1.95 5 15,274 -404  
Total Volume and Open Interest 178,379 293,070 +141  
GSCI(CME) Weekly Monthly
Apr24 240402 591.55 591.70 590.30 590.30 +5.05 44 727 -34  
May24 240402 590.80 590.90 587.95 589.55 +5.05        
Jun24 240402 592.05 592.05 592.05 592.05 +10.05        
Total Volume and Open Interest 44 727 -34  
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