Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 03, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240403 1175.50 1186.75 1168.50 1182.25 +8.25 104,397 320,353 -6,086 Hover/Click
Jul24 240403 1189.00 1200.00 1182.25 1195.25 +7.50 68,993 230,158 +7,085 Hover/Click
Aug24 240403 1188.50 1198.75 1182.25 1194.00 +6.50 4,705 26,457 +235 Hover/Click
Sep24 240403 1173.75 1185.25 1169.25 1180.50 +6.50 3,000 18,980 +91 Hover/Click
Nov24 240403 1178.00 1189.50 1172.00 1184.75 +7.75 21,827 152,411 +717 Hover/Click
Jan25 240403 1189.25 1201.75 1184.25 1197.00 +8.00 4,431 18,523 +881 Hover/Click
Mar25 240403 1189.75 1201.25 1184.50 1197.00 +8.25 3,651 28,041 +519 Hover/Click
May25 240403 1192.25 1204.50 1187.75 1200.25 +8.00 780 10,421 +3 Hover/Click
Jul25 240403 1200.00 1210.00 1193.75 1205.75 +8.00 338 4,381 +33 Hover/Click
Aug25 240403 1198.25 1198.25 1198.25 1198.25 +7.50 0 46 +0 Hover/Click
Sep25 240403 1176.50 1176.50 1176.50 1176.50 +7.00 10 81 +10 Hover/Click
Nov25 240403 1162.25 1173.25 1157.75 1168.50 +6.75 182 4,677 +54 Hover/Click
Jan26 240403 1177.00 1177.00 1177.00 1177.00 +6.75 0 14 +0 Hover/Click
Mar26 240403 1176.25 1176.25 1176.25 1176.25 +6.75 0 23 +0 Hover/Click
Total Volume and Open Interest 212,314 814,834 +3,542  
Soybean Meal(CBOT) Weekly Monthly
May24 240403 328.50 331.40 325.10 330.00 +1.70 59,813 194,592 +2,525 Hover/Click
Jul24 240403 332.20 334.90 328.90 333.60 +1.50 34,992 138,442 +518 Hover/Click
Aug24 240403 333.40 336.10 330.40 334.80 +1.50 6,547 29,527 +475 Hover/Click
Sep24 240403 334.50 337.20 331.90 336.00 +1.50 2,302 21,551 -27 Hover/Click
Oct24 240403 334.50 337.20 332.20 336.10 +1.30 2,644 14,162 +70 Hover/Click
Dec24 240403 338.30 340.70 335.80 339.60 +1.10 8,122 57,815 +442 Hover/Click
Jan25 240403 339.00 342.20 337.40 341.20 +1.20 739 7,192 +266 Hover/Click
Mar25 240403 338.90 342.20 337.50 340.90 +0.90 263 5,184 +50 Hover/Click
May25 240403 340.00 343.60 338.90 342.00 +1.00 82 1,797 +5 Hover/Click
Jul25 240403 342.10 346.20 341.60 344.70 +1.00 39 1,677 +8 Hover/Click
Total Volume and Open Interest 115,577 473,526 +4,363  
Soybean Oil(CBOT) Weekly Monthly
May24 240403 48.70 49.26 48.27 48.85 +0.25 57,826 202,987 +232 Hover/Click
Jul24 240403 49.26 49.82 48.82 49.37 +0.22 40,344 170,825 +5,493 Hover/Click
Aug24 240403 49.39 49.90 48.94 49.46 +0.22 8,750 41,995 +575 Hover/Click
Sep24 240403 49.30 49.82 48.93 49.43 +0.24 5,953 24,644 +183 Hover/Click
Oct24 240403 48.90 49.57 48.77 49.26 +0.31 2,951 18,314 +170 Hover/Click
Dec24 240403 49.04 49.61 48.82 49.34 +0.35 12,079 99,224 +1,559 Hover/Click
Jan25 240403 49.02 49.68 48.95 49.45 +0.37 2,133 9,676 +188 Hover/Click
Mar25 240403 49.07 49.62 48.90 49.40 +0.35 371 7,820 -8 Hover/Click
May25 240403 49.45 49.62 48.97 49.44 +0.34 87 2,290 +8 Hover/Click
Jul25 240403 49.54 49.62 48.96 49.44 +0.32 246 1,901 +67 Hover/Click
Total Volume and Open Interest 131,198 583,173 +8,506  
Canola(WCE) Weekly Monthly
May24 240403 635.3 644.7 632.8 634.2 -1.1 16,027 137,003 -2,545 Hover/Click
Jul24 240403 643.0 653.4 641.6 642.9 -1.2 11,081 95,301 +1,667 Hover/Click
Nov24 240403 652.5 661.4 650.1 651.4 -0.7 2,493 53,446 -571 Hover/Click
Jan25 240403 660.0 667.7 657.0 658.5 -0.4 103 4,802 +1 Hover/Click
Mar25 240403 660.8 662.7 660.6 660.6 -0.5 0 443 +0 Hover/Click
May25 240403 658.7 658.7 658.7 658.7 -0.5 1 58 +0 Hover/Click
Total Volume and Open Interest 29,706 291,067 -1,449  
Corn(CBOT) Weekly Monthly
May24 240403 428.25 433.00 425.75 431.75 +5.25 200,474 593,347 -11,203 Hover/Click
Jul24 240403 442.25 446.50 439.75 445.00 +4.00 105,532 408,750 +4,425 Hover/Click
Sep24 240403 454.50 457.75 451.50 456.50 +3.75 37,603 216,460 +54 Hover/Click
Dec24 240403 468.75 472.25 466.50 471.25 +3.25 54,752 318,271 +2,440 Hover/Click
Mar25 240403 482.00 484.75 479.50 484.00 +3.00 6,351 47,423 +1,179 Hover/Click
May25 240403 488.50 491.25 486.50 490.50 +2.50 1,172 8,239 +116 Hover/Click
Jul25 240403 492.25 494.25 489.75 493.50 +2.00 951 10,512 +151 Hover/Click
Sep25 240403 483.75 486.00 481.75 485.50 +2.25 137 1,616 +81 Hover/Click
Dec25 240403 486.50 489.75 485.00 488.75 +1.75 1,577 21,134 +406 Hover/Click
Mar26 240403 497.25 498.50 494.50 498.00 +2.00 23 464 +18 Hover/Click
Total Volume and Open Interest 408,585 1,627,607 -2,326  
Wheat(CBOT) Weekly Monthly
May24 240403 545.00 559.75 540.25 556.00 +10.75 43,697 192,898 +1,179 Hover/Click
Jul24 240403 561.50 575.50 557.25 572.25 +10.50 27,729 119,291 +3,473 Hover/Click
Sep24 240403 578.75 592.25 574.75 589.25 +9.75 12,126 42,854 +714 Hover/Click
Dec24 240403 603.00 616.25 600.00 613.50 +9.75 8,092 44,184 +1,461 Hover/Click
Mar25 240403 620.00 634.50 618.75 632.00 +9.50 1,359 7,580 -100 Hover/Click
May25 240403 633.50 645.00 630.00 643.00 +8.50 255 2,208 +56 Hover/Click
Total Volume and Open Interest 93,419 410,980 +6,783  
Wheat(KCBT) Weekly Monthly
May24 240403 565.25 582.00 560.50 580.50 +17.25 26,031 111,909 -1,970 Hover/Click
Jul24 240403 560.00 574.25 553.75 572.00 +14.50 21,884 94,991 +1,102 Hover/Click
Sep24 240403 570.75 586.25 567.50 584.50 +13.50 5,875 34,699 +615 Hover/Click
Dec24 240403 590.00 606.50 588.00 605.00 +13.75 4,271 31,166 +942 Hover/Click
Mar25 240403 607.50 624.00 606.75 622.75 +13.50 540 2,465 +53 Hover/Click
May25 240403 617.50 632.50 617.00 632.00 +12.75 91 795 +17 Hover/Click
Jul25 240403 629.00 629.75 616.75 629.75 +11.25 34 379 +5 Hover/Click
Total Volume and Open Interest 58,726 276,446 +764  
Wheat(MGE) Weekly Monthly
May24 240403 627.25 646.75 625.25 639.50 +12.00 6,516 39,510 +1,024 Hover/Click
Jul24 240403 637.00 654.25 635.00 647.75 +10.75 4,358 15,702 +315 Hover/Click
Sep24 240403 647.25 664.00 646.00 657.75 +10.25 1,266 8,621 +81 Hover/Click
Dec24 240403 666.75 681.00 666.75 675.25 +10.25 528 4,756 +201 Hover/Click
Mar25 240403 694.00 695.75 690.00 691.25 +10.00 4 303 +4 Hover/Click
May25 240403 703.25 705.00 701.75 701.75 +12.00 0 48 +0 Hover/Click
Total Volume and Open Interest 12,672 68,952 +1,625  
Oats(CBOT) Weekly Monthly
May24 240403 352.50 353.50 338.50 344.25 -8.50 436 2,736 +152 Hover/Click
Jul24 240403 349.50 349.50 337.75 339.75 -9.25 227 814 +157 Hover/Click
Sep24 240403 343.75 343.75 335.00 336.00 -9.25 0 10 +0 Hover/Click
Dec24 240403 345.00 354.00 344.75 349.25 -9.25 2 205 +2 Hover/Click
Total Volume and Open Interest 665 3,769 +311  
Rough Rice(CBOT) Weekly Monthly
May24 240403 16.15 16.59 16.01 16.51 +0.43 669 6,290 -100 Hover/Click
Jul24 240403 16.40 16.73 16.28 16.61 +0.22 95 1,114 +74 Hover/Click
Sep24 240403 14.57 14.68 14.57 14.65 +0.09 5 2,244 -1 Hover/Click
Nov24 240403 14.60 14.73 14.60 14.73 +0.14 0 67 +0 Hover/Click
Total Volume and Open Interest 769 9,748 -27  
Live Cattle(CME) Weekly Monthly
Apr24 240403 181.785 182.150 179.750 180.935 -0.850 18,290 34,256 -2,891 Hover/Click
Jun24 240403 176.150 176.785 173.750 175.600 -0.780 41,728 127,611 +1,855 Hover/Click
Aug24 240403 173.130 173.785 170.950 172.700 -0.430 21,193 59,327 -415 Hover/Click
Oct24 240403 176.100 176.330 173.630 175.380 -0.720 12,191 38,027 +127 Hover/Click
Dec24 240403 180.650 180.750 178.185 179.800 -0.885 8,363 26,733 +850 Hover/Click
Feb25 240403 184.130 184.330 181.950 183.450 -0.835 2,218 9,736 +287 Hover/Click
Total Volume and Open Interest 105,230 305,773 +149  
Feeder Cattle(CME) Weekly Monthly
Apr24 240403 243.700 243.700 239.285 240.950 -2.550 3,482 6,635 -118 Hover/Click
May24 240403 245.185 245.250 240.380 242.580 -2.270 10,995 21,192 -70 Hover/Click
Aug24 240403 254.830 255.080 250.050 252.450 -2.200 4,858 12,260 +534 Hover/Click
Sep24 240403 255.950 256.250 251.785 254.080 -2.070 2,039 4,373 +75 Hover/Click
Oct24 240403 257.000 257.000 252.750 254.985 -1.995 1,109 3,777 +64 Hover/Click
Nov24 240403 256.230 256.230 252.535 254.900 -1.730 588 2,482 +95 Hover/Click
Jan25 240403 251.830 252.150 249.000 251.330 -1.855 270 1,618 +75 Hover/Click
Total Volume and Open Interest 23,343 52,339 +657  
Lean Hogs(CME) Weekly Monthly
Apr24 240403 87.150 88.330 87.150 87.980 +1.430 8,145 23,335 -409 Hover/Click
May24 240403 94.050 95.630 94.050 95.000 +1.320 835 5,975 +55  
Jun24 240403 104.000 105.730 104.000 104.750 +1.020 31,013 97,505 +3,681 Hover/Click
Jul24 240403 105.700 107.430 105.700 106.930 +1.330 5,709 35,860 +989 Hover/Click
Aug24 240403 104.700 106.030 104.650 105.700 +0.920 7,356 38,117 +817 Hover/Click
Oct24 240403 88.000 88.750 88.000 88.580 +0.350 4,555 44,489 +487 Hover/Click
Dec24 240403 78.750 79.130 78.450 79.050 +0.350 4,730 29,862 +1,413 Hover/Click
Feb25 240403 81.300 81.630 80.980 81.580 +0.350 1,669 6,046 +351 Hover/Click
Total Volume and Open Interest 64,245 284,131 +7,415  
Class III Milk(CME) Weekly Monthly
Apr24 240403 15.45 15.60 15.40 15.42 -0.05 764 5,223 -238 Hover/Click
May24 240403 15.75 15.85 15.61 15.64 -0.05 771 6,447 +312 Hover/Click
Jun24 240403 16.47 16.57 16.31 16.32 -0.06 368 3,093 +80 Hover/Click
Jul24 240403 17.20 17.28 17.06 17.08 -0.08 107 1,453 -15 Hover/Click
Aug24 240403 17.90 17.96 17.85 17.85 -0.04 46 1,309 -10 Hover/Click
Sep24 240403 18.30 18.30 18.18 18.20 -0.01 127 1,171 -74 Hover/Click
Oct24 240403 18.30 18.30 18.26 18.30 unch 127 987 -105 Hover/Click
Nov24 240403 18.20 18.20 18.20 18.20 -0.04 6 1,035 +6 Hover/Click
Dec24 240403 17.87 17.88 17.87 17.87 unch 81 932 -70 Hover/Click
Jan25 240403 17.85 17.85 17.85 17.85 unch 61 401 +60 Hover/Click
Feb25 240403 17.90 17.90 17.90 17.90 -0.02 60 327 +60 Hover/Click
Mar25 240403 17.90 17.90 17.90 17.90 -0.02 60 341 +60 Hover/Click
Apr25 240403 17.95 17.95 17.95 17.95 unch 0 157 +0 Hover/Click
Total Volume and Open Interest 2,616 27,171 +91  
Cocoa(ICE) Weekly Monthly
May24 240403 9858 10044 9406 9524 -425 11,594 52,292 -2,248 Hover/Click
Jul24 240403 9400 9588 8963 9050 -416 8,131 46,936 +807 Hover/Click
Sep24 240403 8749 8903 8250 8352 -440 3,028 29,703 +481 Hover/Click
Dec24 240403 7778 7966 7274 7435 -393 3,098 33,426 +59 Hover/Click
Mar25 240403 7058 7243 6649 6809 -293 718 15,791 +80 Hover/Click
May25 240403 6600 6736 6267 6445 -196 406 5,515 +196 Hover/Click
Jul25 240403 6286 6417 6000 6157 -167 43 4,330 +5 Hover/Click
Total Volume and Open Interest 27,039 188,483 -622  
Coffee "C"(ICE) Weekly Monthly
May24 240403 196.70 207.15 196.30 203.60 +5.85 19,146 87,011 -2,305 Hover/Click
Jul24 240403 195.50 206.15 195.50 202.80 +5.70 18,840 79,836 +3,289 Hover/Click
Sep24 240403 194.95 205.05 194.75 202.10 +5.70 6,271 34,288 +193 Hover/Click
Dec24 240403 193.60 203.85 193.55 201.25 +5.65 3,885 24,612 +44 Hover/Click
Mar25 240403 193.50 203.55 193.50 201.15 +5.50 602 9,585 -15 Hover/Click
May25 240403 193.95 203.10 193.95 200.85 +5.10 453 4,076 +95 Hover/Click
Total Volume and Open Interest 49,773 242,587 +1,453  
Orange Juice(ICE) Weekly Monthly
May24 240403 368.95 374.40 363.80 371.90 +3.15 632 5,476 +2 Hover/Click
Jul24 240403 364.20 368.70 359.05 366.85 +2.55 226 1,794 +82 Hover/Click
Sep24 240403 363.15 363.15 363.15 363.15 +2.25 31 672 -1 Hover/Click
Nov24 240403 357.65 357.65 357.65 357.65 +2.25 1 100 +0 Hover/Click
Jan25 240403 351.15 351.15 351.15 351.15 +2.25 1 44 -1 Hover/Click
Mar25 240403 345.55 345.55 345.55 345.55 +2.25 3 3 +2 Hover/Click
Total Volume and Open Interest 894 8,090 +84  
Sugar #11(ICE) Weekly Monthly
May24 240403 22.32 22.63 22.04 22.22 -0.10 62,945 262,279 -2,051 Hover/Click
Jul24 240403 22.01 22.28 21.73 21.84 -0.16 41,169 205,765 -1,248 Hover/Click
Oct24 240403 22.00 22.21 21.69 21.76 -0.21 21,138 150,202 -1,425 Hover/Click
Mar25 240403 22.04 22.28 21.81 21.85 -0.23 16,701 98,465 +2,506 Hover/Click
May25 240403 21.03 21.24 20.88 20.91 -0.16 7,452 49,155 +1,127 Hover/Click
Jul25 240403 20.39 20.58 20.27 20.32 -0.10 2,918 27,946 +23 Hover/Click
Oct25 240403 20.23 20.35 20.07 20.13 -0.10 2,299 26,231 -127 Hover/Click
Mar26 240403 20.15 20.33 20.06 20.14 -0.09 1,147 12,029 +55 Hover/Click
Total Volume and Open Interest 156,783 844,173 -725  
London Cocoa(LCE) Weekly Monthly
May24 240403 1826 1905 1229 1313 -517 6,800 48,032 -606 Hover/Click
Jul24 240403 1334 1434 794 885 -453 8,536 45,954 -843 Hover/Click
Sep24 240403 713 780 188 277 -439 4,233 45,112 -739 Hover/Click
Dec24 240403 6368 6489 5933 6075 -302 5,424 46,101 -218 Hover/Click
Mar25 240403 5797 5888 5433 5569 -192 5,544 45,858 -535 Hover/Click
May25 240403 5392 5500 5140 5275 -101 1,327 10,933 +354 Hover/Click
Jul25 240403 5037 5165 4863 4994 -85 582 7,129 +57 Hover/Click
Total Volume and Open Interest 32,830 254,798 -2,436  
London Sugar(LCE) Weekly Monthly
May24 240403 643.20 656.60 642.80 647.70 +3.80 10,570 28,910 -1,347 Hover/Click
Aug24 240403 621.90 631.20 619.50 622.90 -0.10 9,680 25,162 +2,880 Hover/Click
Oct24 240403 609.30 617.30 606.30 608.60 -1.90 1,812 10,878 -156 Hover/Click
Dec24 240403 597.30 604.90 594.70 596.30 -2.60 758 6,794 -8 Hover/Click
Mar25 240403 588.00 595.40 584.70 587.30 -2.40 664 7,453 -143 Hover/Click
Total Volume and Open Interest 23,744 82,795 +1,216  
Cotton(ICE) Weekly Monthly
May24 240403 90.81 91.15 88.86 88.98 -1.83 12,909 110,523 +313 Hover/Click
Jul24 240403 91.71 92.06 90.08 90.18 -1.53 9,219 80,719 +2,354 Hover/Click
Oct24 240403 86.39 86.39 85.39 85.75 -0.73 129 200 -61 Hover/Click
Dec24 240403 84.20 84.50 83.70 84.10 -0.20 5,498 81,982 +401 Hover/Click
Mar25 240403 85.04 85.25 84.62 84.99 -0.15 561 6,990 +75 Hover/Click
May25 240403 85.59 85.60 85.08 85.44 -0.10 131 1,584 +39 Hover/Click
Total Volume and Open Interest 28,546 284,292 +3,155  
Crude Oil(NYM) Weekly Monthly
May24 240403 85.46 86.20 84.85 85.43 +0.28 321,059 335,482 -12,144 Hover/Click
Jun24 240403 84.54 85.27 83.99 84.61 +0.39 199,888 246,278 +2,056 Hover/Click
Jul24 240403 83.57 84.34 83.14 83.77 +0.48 111,202 165,699 -6,040 Hover/Click
Aug24 240403 82.58 83.38 82.24 82.88 +0.54 60,445 75,176 +467 Hover/Click
Sep24 240403 81.72 82.41 81.32 81.97 +0.59 58,935 109,938 -853 Hover/Click
Oct24 240403 80.68 81.45 80.44 81.07 +0.62 16,451 65,238 +1,685 Hover/Click
Nov24 240403 79.92 80.56 79.58 80.22 +0.65 8,188 42,630 +215 Hover/Click
Dec24 240403 78.98 79.72 78.78 79.42 +0.65 55,355 185,155 -749 Hover/Click
Jan25 240403 78.23 78.92 78.11 78.67 +0.65 4,228 39,941 +434 Hover/Click
Feb25 240403 77.61 78.17 77.39 77.96 +0.64 2,236 31,855 +265 Hover/Click
Mar25 240403 77.00 77.52 76.78 77.32 +0.62 6,513 36,522 +394 Hover/Click
Apr25 240403 76.37 76.91 76.31 76.73 +0.61 1,357 23,650 +455 Hover/Click
May25 240403 76.21 76.21 76.21 76.21 +0.59 602 16,876 +37 Hover/Click
Jun25 240403 75.40 75.89 75.18 75.73 +0.57 11,414 96,565 +223 Hover/Click
Jul25 240403 75.23 75.23 75.23 75.23 +0.56 439 17,762 -38 Hover/Click
Aug25 240403 74.70 74.77 74.70 74.75 +0.55 244 13,381 +11 Hover/Click
Total Volume and Open Interest 879,970 1,763,616 -11,876  
e-miNY Crude Oil(NYM)
May24 240403 85.500 86.200 84.850 85.425 +0.275 8,260 1,973 +300  
Jun24 240403 84.575 85.275 84.000 84.600 +0.375 682 242 -5  
Jul24 240403 84.075 84.300 83.200 83.775 +0.475 99 77 +16  
Aug24 240403 82.875 83.325 82.300 82.875 +0.525 0 63 +0  
Sep24 240403 81.975 82.325 81.975 81.975 +0.600 5 75 +0  
Oct24 240403 81.200 81.375 81.075 81.075 +0.625 2 11 +2  
Nov24 240403 80.225 80.475 80.225 80.225 +0.650 1 4 -1  
Dec24 240403 78.900 79.700 78.900 79.425 +0.650 16 157 -4  
Jan25 240403 78.675 78.675 78.675 78.675 +0.650 0 3 +0  
Feb25 240403 77.950 77.950 77.950 77.950 +0.625        
Total Volume and Open Interest 9,070 2,644 +308  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240403 272.70 277.29 271.35 273.24 +2.05 44,775 91,064 -2,631 Hover/Click
Jun24 240403 271.92 275.97 270.73 272.33 +1.83 31,155 56,915 +1,568 Hover/Click
Jul24 240403 271.39 275.03 270.22 271.81 +1.90 15,585 31,168 -80 Hover/Click
Aug24 240403 270.29 274.15 269.69 271.39 +2.01 8,886 21,944 +451 Hover/Click
Sep24 240403 270.48 273.81 269.55 271.39 +2.14 8,954 23,738 +945 Hover/Click
Oct24 240403 270.09 273.38 269.38 271.29 +2.15 7,189 14,576 +1,018 Hover/Click
Nov24 240403 269.24 272.45 269.24 270.58 +2.19 7,342 15,465 +558 Hover/Click
Dec24 240403 268.33 270.96 267.17 269.24 +2.31 11,057 29,108 +1,126 Hover/Click
Jan25 240403 266.58 269.61 266.06 268.10 +2.36 1,873 6,886 +307 Hover/Click
Feb25 240403 266.84 267.54 266.20 266.24 +2.33 1,160 2,991 +333 Hover/Click
Mar25 240403 263.49 264.85 263.49 263.71 +2.24 1,341 3,065 -27 Hover/Click
Apr25 240403 261.00 261.22 260.69 260.71 +2.12 579 3,717 -58 Hover/Click
May25 240403 260.87 260.87 258.61 258.61 +1.95 181 1,074 +3 Hover/Click
Jun25 240403 256.47 257.74 256.37 256.72 +1.76 393 3,968 +97 Hover/Click
Total Volume and Open Interest 140,985 314,957 +3,826  
RBOB Gasoline(NYM) Weekly Monthly
May24 240403 277.30 279.10 275.81 276.09 +0.20 53,974 138,762 -130 Hover/Click
Jun24 240403 273.85 275.77 272.42 273.44 +0.81 38,746 72,740 +2,336 Hover/Click
Jul24 240403 269.56 271.57 268.14 269.64 +1.19 19,094 59,273 +1,877 Hover/Click
Aug24 240403 263.84 266.25 262.76 264.52 +1.46 7,299 24,631 -358 Hover/Click
Sep24 240403 256.69 259.47 255.98 257.81 +1.55 6,621 31,022 +258 Hover/Click
Oct24 240403 235.39 238.00 234.72 236.52 +1.58 3,223 16,136 +350 Hover/Click
Nov24 240403 228.15 230.35 227.66 229.28 +1.75 1,319 13,653 -3 Hover/Click
Dec24 240403 223.20 225.32 222.62 224.21 +1.67 2,365 21,470 +53 Hover/Click
Jan25 240403 220.55 222.53 220.55 221.45 +1.53 445 7,494 -54 Hover/Click
Feb25 240403 220.03 222.18 220.03 221.14 +1.45 148 1,740 -39 Hover/Click
Total Volume and Open Interest 133,538 398,599 +4,351  
e-miNY RBOB Gasoline(NYM)
May24 240403 276.10 276.10 276.09 276.09 +0.20 0 1 +0  
Jun24 240403 273.44 273.44 273.44 273.44 +0.81        
Jul24 240403 269.64 269.64 269.64 269.64 +1.19        
Aug24 240403 264.52 264.52 264.52 264.52 +1.46        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May24 240403 1.852 1.906 1.836 1.841 -0.021 169,145 412,072 -7,710 Hover/Click
Jun24 240403 2.093 2.136 2.060 2.067 -0.038 67,723 113,919 +1,024 Hover/Click
Jul24 240403 2.417 2.452 2.379 2.386 -0.044 45,916 170,454 +1,153 Hover/Click
Aug24 240403 2.524 2.555 2.487 2.494 -0.046 21,226 60,513 +11 Hover/Click
Sep24 240403 2.515 2.546 2.479 2.487 -0.045 19,503 133,007 -562 Hover/Click
Oct24 240403 2.602 2.629 2.565 2.573 -0.046 17,580 108,323 -18 Hover/Click
Nov24 240403 2.986 3.015 2.954 2.963 -0.046 10,330 52,755 +532 Hover/Click
Dec24 240403 3.493 3.516 3.461 3.471 -0.040 7,476 60,969 +1,552 Hover/Click
Jan25 240403 3.758 3.791 3.738 3.745 -0.042 7,446 78,922 +703 Hover/Click
Feb25 240403 3.591 3.611 3.566 3.574 -0.033 2,097 34,514 -232 Hover/Click
Mar25 240403 3.238 3.256 3.210 3.218 -0.030 4,547 77,625 +580 Hover/Click
Apr25 240403 3.028 3.044 2.990 3.001 -0.038 5,475 65,893 +156 Hover/Click
May25 240403 3.093 3.109 3.056 3.066 -0.036 2,762 24,531 -489 Hover/Click
Jun25 240403 3.254 3.263 3.224 3.228 -0.032 1,095 9,634 -77 Hover/Click
Jul25 240403 3.415 3.429 3.393 3.399 -0.026 1,192 18,621 -237 Hover/Click
Aug25 240403 3.467 3.470 3.439 3.445 -0.023 444 8,105 -33 Hover/Click
Total Volume and Open Interest 387,066 1,584,401 -3,301  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240403 89.22 89.99 88.67 89.35 +0.43 414,238 634,804 +0 Hover/Click
Jul24 240403 88.15 88.97 87.74 88.42 +0.53 194,962 345,962 +0 Hover/Click
Aug24 240403 87.18 87.99 86.83 87.53 +0.61 100,185 172,321 +0 Hover/Click
Sep24 240403 86.21 87.05 85.94 86.66 +0.66 71,993 156,451 +0 Hover/Click
Oct24 240403 85.29 86.14 85.10 85.82 +0.70 27,823 101,363 +0 Hover/Click
Nov24 240403 84.48 85.31 84.29 85.03 +0.72 20,622 68,671 +0 Hover/Click
Dec24 240403 83.69 84.53 83.54 84.27 +0.72 77,325 252,725 +0 Hover/Click
Jan25 240403 82.88 83.77 82.85 83.54 +0.71 10,636 48,267 +0 Hover/Click
Feb25 240403 82.21 83.08 82.17 82.87 +0.71 3,244 48,572 +0 Hover/Click
Mar25 240403 81.60 82.44 81.58 82.25 +0.68 6,916 38,899 +0 Hover/Click
Apr25 240403 81.04 81.84 81.04 81.69 +0.66 2,344 25,258 +0 Hover/Click
May25 240403 80.55 81.31 80.55 81.17 +0.64 1,714 25,475 +0 Hover/Click
Jun25 240403 80.12 80.84 80.06 80.69 +0.61 13,671 79,061 +0 Hover/Click
Jul25 240403 80.23 80.23 80.23 80.23 +0.59 371 12,134 +0 Hover/Click
Total Volume and Open Interest 968,515 2,274,843 +0  
Gas Oil(ICE) Weekly Monthly
Apr24 240403 852.50 869.00 849.75 862.50 +17.00 37,844 101,823 +0 Hover/Click
May24 240403 842.25 857.50 839.25 851.50 +16.75 74,693 189,370 +0 Hover/Click
Jun24 240403 832.75 847.25 831.25 842.25 +15.00 55,299 118,595 +0 Hover/Click
Jul24 240403 827.25 840.25 825.75 836.25 +14.00 18,946 68,285 +0 Hover/Click
Aug24 240403 823.50 835.50 822.00 832.00 +13.25 11,963 51,494 +0 Hover/Click
Sep24 240403 821.00 832.00 819.25 828.50 +12.50 16,890 65,593 +0 Hover/Click
Oct24 240403 819.25 828.50 818.25 826.25 +12.25 7,117 38,875 +0 Hover/Click
Nov24 240403 811.75 820.75 810.75 818.75 +12.25 6,935 27,582 +0 Hover/Click
Dec24 240403 801.25 810.75 799.75 808.75 +12.25 25,013 84,296 +0 Hover/Click
Total Volume and Open Interest 264,244 844,416 +0  
WTI Crude Oil(ICE) Weekly Monthly
May24 240403 85.48 86.20 84.88 85.43 +0.28 32,623 81,319 +0 Hover/Click
Jun24 240403 84.53 85.27 84.02 84.61 +0.39 62,571 100,923 +0 Hover/Click
Jul24 240403 83.52 84.34 83.16 83.77 +0.48 51,609 46,300 +0 Hover/Click
Aug24 240403 82.38 83.38 82.26 82.88 +0.54 34,484 27,430 +0 Hover/Click
Sep24 240403 81.57 82.32 81.34 81.97 +0.59 22,179 44,236 +0 Hover/Click
Oct24 240403 80.74 81.45 80.74 81.07 +0.62 9,549 14,657 +0 Hover/Click
Nov24 240403 79.88 80.46 79.88 80.22 +0.65 2,047 14,448 +0 Hover/Click
Dec24 240403 78.95 79.73 78.95 79.42 +0.65 8,283 90,350 +0 Hover/Click
Jan25 240403 78.67 78.67 78.67 78.67 +0.65 447 9,370 +0 Hover/Click
Feb25 240403 77.96 77.96 77.96 77.96 +0.64 519 4,303 +0 Hover/Click
Mar25 240403 77.46 77.46 77.32 77.32 +0.62 826 5,961 +0 Hover/Click
Apr25 240403 76.73 76.73 76.73 76.73 +0.61 164 3,221 +0 Hover/Click
May25 240403 76.21 76.21 76.21 76.21 +0.59 80 3,367 +0 Hover/Click
Jun25 240403 75.81 75.83 75.74 75.74 +0.58 1,310 20,453 +0 Hover/Click
Jul25 240403 75.23 75.23 75.23 75.23 +0.56 221 4,093 +0 Hover/Click
Aug25 240403 74.75 74.75 74.75 74.75 +0.55 221 3,447 +0 Hover/Click
Total Volume and Open Interest 229,549 560,980 +0  
US Dollar Index(ICE) Weekly Monthly
Jun24 240403 104.530 104.590 103.970 103.997 -0.565 15,078 35,195 +2,286 Hover/Click
Sep24 240403 104.195 104.200 103.590 103.628 -0.555 35 443 +12 Hover/Click
Dec24 240403 103.277 103.277 103.277 103.277 -0.555       Hover/Click
Total Volume and Open Interest 15,113 35,638 +2,298  
Australian Dollar(CME) Weekly Monthly
Jun24 240403 65.32 65.84 65.18 65.82 +0.57 75,246 223,090 +4,650 Hover/Click
Sep24 240403 65.34 65.97 65.33 65.96 +0.57 29 456 +10 Hover/Click
Dec24 240403 66.08 66.08 65.46 66.08 +0.57 1 448 -1 Hover/Click
Total Volume and Open Interest 75,674 225,240 +4,643  
British Pound(CME) Weekly Monthly
Jun24 240403 125.83 126.62 125.68 126.59 +0.85 84,099 211,280 +7,252 Hover/Click
Sep24 240403 125.85 126.67 125.76 126.67 +0.85 29 2,963 +0 Hover/Click
Dec24 240403 126.76 126.76 125.85 126.76 +0.85 3 1,083 +3 Hover/Click
Total Volume and Open Interest 85,070 217,775 +7,481  
Canadian Dollar(CME) Weekly Monthly
Jun24 240403 73.80 74.10 73.67 73.99 +0.23 74,162 192,322 +4,617 Hover/Click
Sep24 240403 73.87 74.19 73.77 74.09 +0.24 198 3,474 +48 Hover/Click
Dec24 240403 74.00 74.25 73.88 74.19 +0.24 43 1,320 +43 Hover/Click
Mar25 240403 74.19 74.38 73.99 74.30 +0.24 30 173 +28 Hover/Click
Total Volume and Open Interest 74,797 198,146 +4,770  
Japanese Yen(CME) Weekly Monthly
Jun24 240403 66.75 66.79 66.55 66.70 -0.04 116,267 313,982 +14,912 Hover/Click
Sep24 240403 67.61 67.67 67.47 67.58 -0.04 49 1,374 +15 Hover/Click
Dec24 240403 68.45 68.53 68.33 68.44 -0.05 5 525 -1 Hover/Click
Total Volume and Open Interest 116,648 319,789 +14,938  
Swiss Franc(CME) Weekly Monthly
Jun24 240403 111.07 111.70 110.86 111.63 +0.58 18,987 86,749 +1,597 Hover/Click
Sep24 240403 112.11 112.81 112.01 112.76 +0.58 4 395 -4 Hover/Click
Dec24 240403 113.20 113.90 113.15 113.90 +0.57 0 89 +0 Hover/Click
Total Volume and Open Interest 18,991 87,314 +1,593  
EuroFX(CME) Weekly Monthly
Jun24 240403 108.05 108.70 107.97 108.68 +0.71 151,887 672,599 +19,264 Hover/Click
Sep24 240403 108.50 109.13 108.41 109.12 +0.71 205 2,682 +47 Hover/Click
Dec24 240403 109.05 109.59 108.99 109.59 +0.70 2 2,227 +0 Hover/Click
Total Volume and Open Interest 153,630 680,901 +19,237  
Mexican Peso(CME) Weekly Monthly
Jun24 240403 597.13 598.25 594.75 597.63 +1.25 50,332 308,891 +1,452 Hover/Click
Sep24 240403 589.25 589.25 586.75 589.25 +1.25 0 1 +0 Hover/Click
Total Volume and Open Interest 50,332 309,063 +1,452  
Brazilian Real(CME) Weekly Monthly
May24 240403 197.05 198.00 195.00 197.95 +0.90 21,780 45,402 +597  
Jun24 240403 196.10 197.50 194.45 197.50 +0.85 82 62 +59 Hover/Click
Jul24 240403 196.95 196.95 196.95 196.95 +0.85        
Aug24 240403 196.35 196.35 196.35 196.35 +0.85        
Total Volume and Open Interest 21,862 45,464 +656  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240403 117~270 118~010 116~240 117~250 +0~020 377,769 1,526,732 +12,942 Hover/Click
Sep24 240403 118~020 118~020 116~270 117~260 +0~020 104 264 +68 Hover/Click
Dec24 240403 117~000 117~260 117~000 117~260 +0~020 11 13 +11 Hover/Click
Total Volume and Open Interest 377,884 1,527,009 +13,021  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240403 109~245 109~275 109~095 109~255 +0~025 1,439,886 4,373,840 +22,128 Hover/Click
Sep24 240403 110~035 110~060 109~215 110~045 +0~025 61 586 +13 Hover/Click
Dec24 240403 110~190 110~190 110~190 110~190 +0~025       Hover/Click
Total Volume and Open Interest 1,439,947 4,374,426 +22,141  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240403 106~146 106~170 106~054 106~154 +0~020 1,072,698 6,003,608 +19,561 Hover/Click
Sep24 240403 106~286 106~286 106~286 106~286 +0~020 1 1 +1 Hover/Click
Dec24 240403 107~116 107~116 107~116 107~116 +0~020       Hover/Click
Total Volume and Open Interest 1,072,699 6,003,609 +19,562  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240403 102~031 102~045 102~001 102~040 +0~013 610,353 3,782,294 +26,171 Hover/Click
Sep24 240403 102~160 102~160 102~160 102~160 +0~006 5 14 +1 Hover/Click
Dec24 240403 102~285 102~285 102~285 102~285 +0~006       Hover/Click
Total Volume and Open Interest 610,358 3,782,308 +26,172  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240403 95.030 95.045 95.025 95.035 +0.005 37,291 280,958 -929,532  
Sep24 240403 95.285 95.300 95.270 95.285 unch 43,342 221,617 -793,882  
Dec24 240403 95.550 95.570 95.535 95.550 -0.005 60,907 294,665 -805,042  
Mar25 240403 95.785 95.810 95.765 95.785 -0.005 38,002 192,913 -499,971  
Jun25 240403 95.965 96.005 95.950 95.970 -0.005 42,166 166,374 -626,809  
Sep25 240403 96.105 96.150 96.090 96.115 unch 32,388 117,796 -539,188  
Dec25 240403 96.210 96.265 96.195 96.225 +0.005 34,139 157,433 -489,924  
Mar26 240403 96.290 96.340 96.270 96.300 +0.005 18,879 104,027 -386,686  
Jun26 240403 96.345 96.395 96.330 96.355 +0.005 14,406 72,320 -430,515  
Sep26 240403 96.385 96.435 96.365 96.395 +0.005 10,918 52,807 -318,126  
Dec26 240403 96.410 96.465 96.395 96.425 +0.005 10,650 60,036 -273,951  
Mar27 240403 96.440 96.485 96.415 96.445 +0.005 10,566 43,027 -196,524  
Jun27 240403 96.450 96.505 96.435 96.460 +0.005 4,484 34,986 -162,786  
Sep27 240403 96.460 96.505 96.435 96.465 +0.005 4,748 27,700 -130,828  
Dec27 240403 96.455 96.500 96.440 96.460 +0.005 5,993 22,697 -175,252  
Mar28 240403 96.450 96.490 96.425 96.450 +0.005 2,272 13,585 -101,617  
Jun28 240403 96.440 96.485 96.415 96.440 +0.005 1,111 6,748 -88,672  
Sep28 240403 96.425 96.470 96.405 96.425 +0.005 1,180 3,309 -63,346  
Total Volume and Open Interest 394,272 2,090,081 -7,858,774  
Ultra T-Bond(CBOT)
Jun24 240403 125~18 125~26 124~02 125~10 -0~01 281,529 1,585,179 -3,062  
Sep24 240403 126~16 126~16 126~04 126~16 -0~01 8 11 +8  
Dec24 240403 127~22 127~22 127~22 127~22 -0~01        
Total Volume and Open Interest 281,537 1,585,190 -3,054  
Ultra 10-Yr T-Note(CBOT)
Jun24 240403 113~055 113~080 112~165 113~055 +0~025 373,571 2,042,974 +6,838  
Sep24 240403 113~165 113~165 113~165 113~165 +0~025        
Dec24 240403 113~275 113~275 113~275 113~275 +0~025        
Total Volume and Open Interest 373,571 2,042,974 +6,838  
30 Day Federal Funds(CBOT)
Apr24 240403 94.673 94.673 94.670 94.670 -0.003 33,959 484,862 +1,589  
May24 240403 94.690 94.690 94.685 94.685 -0.005 63,431 523,173 +937  
Jun24 240403 94.775 94.780 94.765 94.770 -0.010 19,467 95,216 +51  
Jul24 240403 94.835 94.840 94.815 94.830 -0.010 74,007 271,858 +3,224  
Aug24 240403 94.925 94.935 94.900 94.925 unch 35,010 159,088 +1,806  
Sep24 240403 94.990 95.010 94.965 94.995 +0.005 5,369 33,337 +180  
Total Volume and Open Interest 276,998 1,761,862 +6,988  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240403 145.38 145.52 145.24 145.48 +0.05 505 12,632 +80 Hover/Click
Sep24 240403 145.48 145.48 145.48 145.48 +0.05       Hover/Click
Dec24 240403 145.48 145.48 145.48 145.48 +0.05       Hover/Click
Total Volume and Open Interest 505 12,632 +80  
Euro-Buxl(EUREX)
Jun24 240403 132.46 133.52 131.68 132.38 +0.36 115,087 227,116 +8,287  
Sep24 240403 133.68 133.68 133.68 133.68 +0.26 0 1 +0  
Dec24 240403 133.76 133.76 133.76 133.76 -0.18        
Total Volume and Open Interest 115,087 227,117 +8,287  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240403 132.35 132.70 131.93 132.22 +0.08 1,039,632 1,365,565 +20,342 Hover/Click
Sep24 240403 133.20 133.20 132.95 132.95 +0.05 16 120 -4 Hover/Click
Dec24 240403 132.51 132.51 132.51 132.51 -0.12       Hover/Click
Total Volume and Open Interest 1,039,648 1,365,685 +20,338  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240403 117.93 118.05 117.68 117.81 -0.02 711,432 1,300,933 +43,308 Hover/Click
Sep24 240403 117.26 117.26 117.26 117.26 -0.02 0 2 +0 Hover/Click
Dec24 240403 119.11 119.11 119.11 119.11 -0.05       Hover/Click
Total Volume and Open Interest 711,432 1,300,935 +43,308  
Euro-Schatz(EUREX)
Jun24 240403 105.72 105.74 105.61 105.65 -0.04 527,052 2,252,406 +3,220  
Sep24 240403 106.07 106.07 106.07 106.07 -0.03        
Dec24 240403 105.64 105.64 105.64 105.64 -0.05        
Total Volume and Open Interest 527,052 2,252,406 +3,220  
3-Mth Euribor(EUREX)
Jun24 240403 96.365 96.370 96.350 96.355 -0.015 38,848 2,732 +390  
Sep24 240403 96.695 96.700 96.655 96.665 -0.035 213,913 3,814 +570  
Dec24 240403 96.985 96.990 96.925 96.945 -0.040 308,716 2,650 -119  
Total Volume and Open Interest 1,313,771 29,019 +4,065  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240403 98~16 98~27 98~05 98~14 +0~02 292,382 629,970 -5,507 Hover/Click
Sep24 240403 98~16 98~16 98~16 98~16 +0~02 0 319 +0 Hover/Click
Total Volume and Open Interest 292,382 630,289 -5,507  
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 240403 96.365 96.375 96.350 96.355 -0.010 160,291 705,377 +4,113  
Sep24 240403 96.700 96.700 96.650 96.660 -0.035 140,645 430,070 -2,572  
Dec24 240403 96.985 96.990 96.925 96.940 -0.040 150,701 477,629 +6,484  
Total Volume and Open Interest 1,098,951 4,104,812 +34,114  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240403 95.72 95.72 95.69 95.71 -0.01 38,793 297,512 -456  
Sep24 240403 95.83 95.83 95.78 95.81 -0.02 18,838 250,097 +638  
Dec24 240403 95.96 95.97 95.91 95.93 -0.04 27,967 222,362 -3,745  
Mar25 240403 96.09 96.10 96.02 96.05 -0.05 12,678 128,834 -1,921  
Jun25 240403 96.21 96.21 96.13 96.15 -0.06 12,470 109,376 +3,415  
Sep25 240403 96.29 96.29 96.21 96.23 -0.06 11,266 90,511 -2,834  
Dec25 240403 96.35 96.36 96.27 96.30 -0.06 14,761 80,562 -4,208  
Mar26 240403 96.38 96.39 96.30 96.32 -0.07 6,362 35,437 +687  
Jun26 240403 96.32 96.33 96.32 96.33 -0.07 90 4,302 +90  
Sep26 240403 96.29 96.29 96.29 96.29 -0.08 40 835 +20  
Total Volume and Open Interest 143,376 1,220,277 -8,325  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240403 95.92 95.93 95.83 95.86 -0.07 186,647 1,062,903 -6,560  
Sep24 240403 95.86 95.86 95.86 95.86 -0.07        
Total Volume and Open Interest 186,647 1,062,903 -6,560  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240403 96.37 96.39 96.29 96.32 -0.06 217,360 791,506 +10,750  
Sep24 240403 96.32 96.32 96.32 96.32 -0.06        
Total Volume and Open Interest 217,360 791,506 +10,750  
Gold(CMX) Weekly Monthly
Apr24 240403 2281.7 2298.8 2267.9 2294.4 +33.4 400 3,623 -4,658 Hover/Click
Jun24 240403 2301.7 2321.8 2285.7 2315.0 +33.2 220,767 424,842 -4,411 Hover/Click
Aug24 240403 2321.7 2341.9 2306.8 2335.9 +33.5 7,756 38,297 -176 Hover/Click
Oct24 240403 2342.8 2361.6 2326.9 2356.6 +33.4 1,724 8,871 +309 Hover/Click
Dec24 240403 2369.8 2383.0 2347.9 2377.5 +33.4 2,545 16,239 +157 Hover/Click
Feb25 240403 2385.8 2403.2 2370.7 2397.9 +33.6 641 2,000 +138 Hover/Click
Apr25 240403 2404.3 2418.4 2403.7 2415.7 +33.9 98 882 +30 Hover/Click
Jun25 240403 2434.0 2434.0 2434.0 2434.0 +34.1 5 853 +0 Hover/Click
Aug25 240403 2451.2 2451.2 2451.2 2451.2 +34.3 0 13 +0 Hover/Click
Oct25 240403 2467.9 2467.9 2467.9 2467.9 +34.4 3 14 +0 Hover/Click
Dec25 240403 2486.9 2486.9 2484.4 2484.4 +34.5 2 1,539 -1 Hover/Click
Feb26 240403 2503.5 2503.5 2503.5 2503.5 +34.5       Hover/Click
Total Volume and Open Interest 235,044 498,778 -8,630  
Silver(CMX) Weekly Monthly
May24 240403 2626.5 2732.5 2623.5 2706.0 +113.7 95,899 117,708 +196 Hover/Click
Jul24 240403 2655.0 2758.0 2649.5 2732.1 +114.8 5,054 26,051 +1,436 Hover/Click
Sep24 240403 2684.5 2775.0 2673.5 2758.1 +115.4 775 10,034 -44 Hover/Click
Dec24 240403 2715.0 2821.0 2707.0 2793.3 +116.0 270 7,312 +44 Hover/Click
Mar25 240403 2753.0 2841.0 2753.0 2826.8 +117.2 34 411 +2 Hover/Click
May25 240403 2847.4 2847.4 2847.4 2847.4 +117.5 0 6 +0 Hover/Click
Jul25 240403 2867.8 2867.8 2867.8 2867.8 +118.5 0 6 +0 Hover/Click
Total Volume and Open Interest 102,131 161,753 +1,658  
Platinum(NYMEX) Weekly Monthly
Apr24 240403 927.0 938.8 927.0 934.0 +11.8 79 187 -83 Hover/Click
Jul24 240403 937.5 953.2 927.8 946.5 +12.2 26,100 72,503 +1,197 Hover/Click
Oct24 240403 947.0 961.2 937.0 955.1 +12.0 1,722 5,648 -357 Hover/Click
Jan25 240403 952.0 968.7 947.0 962.8 +11.4 192 1,181 +16 Hover/Click
Total Volume and Open Interest 28,418 80,239 +821  
Palladium(NYMEX) Weekly Monthly
Jun24 240403 1012.00 1038.50 997.00 1021.70 +17.40 2,771 19,215 +216 Hover/Click
Sep24 240403 1025.00 1043.00 1009.50 1029.30 +16.90 58 180 +13 Hover/Click
Dec24 240403 1035.00 1036.50 1035.00 1036.50 +16.80 0 6 +0 Hover/Click
Total Volume and Open Interest 2,830 19,409 +229  
Copper(CMX) Weekly Monthly
May24 240403 408.20 421.70 406.90 419.40 +12.35 81,605 161,205 +4,054 Hover/Click
Jul24 240403 411.15 424.60 410.00 422.45 +12.35 14,937 72,944 +1,882 Hover/Click
Sep24 240403 413.15 427.05 412.95 425.00 +12.35 3,672 30,261 +101 Hover/Click
Dec24 240403 418.05 429.45 415.45 427.70 +12.40 1,352 18,692 +365 Hover/Click
Mar25 240403 417.70 430.60 417.70 429.40 +12.55 77 1,351 +18 Hover/Click
Total Volume and Open Interest 102,867 291,953 +6,570  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240403 39512 39634 39345 39482 -26 122,809 94,889 -1,500 Hover/Click
Sep24 240403 39840 40019 39743 39873 -25 79 212 +20 Hover/Click
Dec24 240403 39879 39949 39879 39879 -26 0 4 +0 Hover/Click
Mar25 240403 40021 40109 40021 40021 -34 0 1 +0 Hover/Click
Total Volume and Open Interest 122,888 95,106 -1,480  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240403 5262.50 5280.75 5244.50 5266.50 +6.00 1,125,234 2,101,903 -2,601 Hover/Click
Sep24 240403 5320.00 5338.50 5303.00 5324.25 +5.75 1,777 14,721 -458 Hover/Click
Dec24 240403 5373.50 5392.50 5358.75 5378.75 +5.50 28 3,547 -5 Hover/Click
Mar25 240403 5445.00 5445.00 5432.25 5432.25 +5.00 2 251 +0 Hover/Click
Total Volume and Open Interest 1,127,041 2,121,172 -3,064  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240403 18345.00 18451.75 18232.50 18373.25 +43.25 572,133 259,286 -730 Hover/Click
Sep24 240403 18569.50 18677.75 18461.00 18599.75 +44.00 386 1,428 +28 Hover/Click
Dec24 240403 18740.00 18883.25 18679.75 18810.25 +43.50 51 146 -3 Hover/Click
Total Volume and Open Interest 572,570 260,863 -705  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240403 3021.00 3030.50 3000.70 3025.60 +12.20 9,851 37,046 +9 Hover/Click
Sep24 240403 3043.70 3043.70 3043.70 3043.70 +12.20       Hover/Click
Dec24 240403 3060.70 3060.70 3060.70 3060.70 +10.40       Hover/Click
Total Volume and Open Interest 9,851 37,046 +9  
Volatility Index(CBOE)
Apr24 240403 15.00 15.40 14.70 14.94 -0.06 65,356 155,883 -8,482  
May24 240403 15.75 16.10 15.50 15.64 -0.14 46,171 97,180 +4,726  
Jun24 240403 16.44 16.67 16.20 16.30 -0.14 14,220 49,632 +1,054  
Jul24 240403 17.20 17.40 16.95 17.05 -0.10 8,077 28,162 +107  
Total Volume and Open Interest 144,056 373,211 -2,606  
S & P 600(CME)
Jun24 240403 1327.30 1329.30 1318.70 1327.30 +7.30 0 527 +0  
Sep24 240403 1341.00 1341.00 1341.00 1341.00 +7.70        
Total Volume and Open Interest 0 527 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240403 2087.20 2102.70 2069.90 2096.80 +14.10 177,305 482,501 -1,557 Hover/Click
Sep24 240403 2104.70 2124.50 2092.60 2119.00 +14.30 93 166 +13 Hover/Click
Dec24 240403 2135.60 2135.60 2135.60 2135.60 +12.20       Hover/Click
Total Volume and Open Interest 177,398 482,667 -1,544  
Nikkei 225(CME)
Jun24 240403 39680 40115 39285 40065 +360 8,241 17,948 +73  
Sep24 240403 40100 40120 39360 40070 +355 15 14 -9  
Total Volume and Open Interest 8,256 17,962 +64  
Nikkei 225(SGX) Weekly Monthly
Jun24 240403 39905 39985 39250 39535 -380 34,007 105,039 -1,901  
Sep24 240403 39485 39485 39485 39485 -385 1 171 +0  
Dec24 240403 39270 39270 39270 39270 -385 1 4,733 +1  
Total Volume and Open Interest 34,022 114,022 -1,896  
Nikkei 225 Mini(JPX)
Jun24 240403 39900 39985 39245 39530 -390 725,364 282,626 +18,711  
Sep24 240403 39860 39950 39210 39450 -390 11,685 7,502 +1,535  
Dec24 240403 39660 39725 38970 39270 -390 1,237 3,697 +265  
Total Volume and Open Interest 779,005 428,494 +20,815  
Nikkei 225(JPX)
Jun24 240403 39900 39980 39240 39530 -390 57,308 209,650 +343  
Sep24 240403 39920 39930 39250 39450 -390 317 5,553 +407  
Dec24 240403 39400 39410 39000 39270 -390 33 41,391 +338  
Total Volume and Open Interest 57,667 276,962 +1,092  
Nikkei 225(CME) Yen
Jun24 240403 39645 40080 39245 40030 +360 24,928 49,757 +1,766  
Sep24 240403 39410 40005 39230 39990 +350 3 4 -1  
Dec24 240403 40025 40025 40025 40025 +365        
Total Volume and Open Interest 24,931 49,764 +1,765  
Nikkei 225(CME) e-Mini Yen
Jun24 240403 40030 40030 40030 40030 +360 0 1 +0  
Sep24 240403 39990 39990 39990 39990 +350        
Dec24 240403 40025 40025 40025 40025 +365        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Apr24 240403 8126.5 8176.0 8116.0 8167.5 +23.0 37,497 183,205 -731  
May24 240403 8086.5 8098.0 8086.5 8098.0 +23.0 0 7 +0  
Jun24 240403 8044.5 8053.5 8041.0 8053.5 +23.0 121 2,378 +1  
Sep24 240403 8127.5 8127.5 8127.5 8127.5 +23.0        
Dec24 240403 8150.0 8173.5 8150.0 8173.5 +23.0 0 14 +0  
Mar25 240403 8232.0 8232.0 8232.0 8232.0 +23.0        
Total Volume and Open Interest 37,618 185,604 -730  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240403 16967 17072 16718 16746 -221 135,065 122,542 -4,712  
May24 240403 16900 16999 16655 16681 -233 1,541 6,615 +1,088  
Jun24 240403 16865 16911 16598 16623 -227 377 5,337 +35  
Total Volume and Open Interest 137,314 143,081 -22,693  
DAX(EUREX) Weekly Monthly
Jun24 240403 18553.0 18638.0 18496.0 18630.0 +77.0 38,945 72,089 -998  
Sep24 240403 18774.0 18814.0 18764.0 18814.0 +77.0 2 19 +0  
Dec24 240403 19100.0 19100.0 18981.0 18981.0 +76.0 0 141 +0  
Total Volume and Open Interest 38,947 72,249 -998  
Mini-DAX(EUREX)
Jun24 240403 18548.0 18638.0 18498.0 18630.0 +77.0 30,562 10,617 +87  
Sep24 240403 18701.0 18814.0 18701.0 18814.0 +77.0 7 13 +4  
Dec24 240403 18981.0 18981.0 18981.0 18981.0 +76.0 0 6 +0  
Total Volume and Open Interest 30,569 10,636 +91  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240403 5003 5028 4983 5025 +25 891,705 2,678,322 +100,732  
Sep24 240403 5026 5065 5026 5065 +25 7 5,896 -69  
Dec24 240403 5116 5116 5091 5091 +26 0 25,502 +0  
Total Volume and Open Interest 891,712 2,709,785 +100,663  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240403 11484 11542 11457 11529 +17 22,686 169,932 +1,932  
Sep24 240403 11563 11563 11563 11563 +17 0 60 +0  
Dec24 240403 11597 11597 11597 11597 +18 0 1,201 +0  
Total Volume and Open Interest 22,686 171,201 +1,932  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240403 7966.00 7966.00 7901.00 7952.00 -8.00 92,214 537,605 +5,035  
Sep24 240403 7943.50 7980.00 7933.00 7980.00 -7.50 64 127 +3  
Dec24 240403 8025.00 8025.00 8025.00 8025.00 -7.50 0 165 +0  
Total Volume and Open Interest 92,278 537,897 +5,038  
SPI 200(SFE) Weekly Monthly
Jun24 240403 7937.0 7966.0 7812.0 7829.0 -108.0 49,810 284,617 +1,147  
Sep24 240403 7796.0 7796.0 7796.0 7796.0 -108.0 0 1 +0  
Dec24 240403 7779.0 7779.0 7779.0 7779.0 -108.0 0 44 +0  
Total Volume and Open Interest 50,063 285,093 +1,163  
FTSE MIB(ISE)
Jun24 240403 33730.00 33930.00 33650.00 33918.00 +153.00 10,113 114,456 +739  
Sep24 240403 34180.00 34180.00 34068.00 34068.00 +155.00 9 26 +2  
Dec24 240403 33997.00 33997.00 33997.00 33997.00 +137.00        
Total Volume and Open Interest 10,122 114,482 +741  
KOSPI 200(KFE)
Jun24 240403 376.30 377.05 372.30 373.05 -5.50 176,196 267,987 +4,479  
Sep24 240403 378.80 379.00 374.40 374.90 -5.65 164 11,054 -2  
Dec24 240403 376.50 376.50 376.50 376.50 -5.90 10 15,272 -2  
Total Volume and Open Interest 176,370 297,545 +4,475  
GSCI(CME) Weekly Monthly
Apr24 240403 596.00 596.70 595.80 595.80 +5.50 15 738 +11  
May24 240403 595.05 595.25 595.05 595.05 +5.50        
Jun24 240403 592.55 592.55 592.55 592.55 +0.50        
Total Volume and Open Interest 15 738 +11  
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