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 -5.75 160,360 326,585 -2,423 Hover/Click
Jul24 240401 1209.25 1215.75 1196.00 1199.50 -5.75 92,979 223,142 +7,360 Hover/Click
Aug24 240401 1210.00 1213.25 1195.00 1198.50 -5.25 9,659 26,222 +969 Hover/Click
Sep24 240401 1191.25 1195.00 1179.25 1182.75 -4.00 5,978 18,889 +337 Hover/Click
Nov24 240401 1190.25 1195.00 1179.25 1182.50 -3.75 58,814 151,692 +1,520 Hover/Click
Jan25 240401 1201.00 1205.00 1189.75 1193.50 -3.25 9,096 17,642 +255 Hover/Click
Mar25 240401 1197.50 1202.50 1187.25 1191.00 -3.50 9,362 27,522 +413 Hover/Click
May25 240401 1197.25 1205.25 1189.50 1193.00 -3.50 2,809 10,418 +606 Hover/Click
Jul25 240401 1205.50 1209.25 1194.25 1197.75 -3.00 954 4,348 +15 Hover/Click
Aug25 240401 1190.50 1190.50 1190.50 1190.50 -2.75 5 46 +0 Hover/Click
Sep25 240401 1168.75 1168.75 1168.75 1168.75 -1.50 11 71 +10 Hover/Click
Nov25 240401 1162.75 1170.25 1158.25 1161.25 -1.50 692 4,623 +151 Hover/Click
Jan26 240401 1169.50 1169.50 1169.50 1169.50 -1.75 1 14 +0 Hover/Click
Mar26 240401 1169.00 1169.00 1169.00 1169.00 -1.50 0 23 +0 Hover/Click
Total Volume and Open Interest 350,721 811,505 +9,214  
Soybean Meal(CBOT) Weekly Monthly
May24 240401 338.30 338.70 331.30 333.40 -4.30 77,542 192,010 -2,668 Hover/Click
Jul24 240401 341.30 341.90 335.60 337.30 -3.70 41,490 137,924 -608 Hover/Click
Aug24 240401 342.70 342.70 336.70 338.30 -3.50 7,509 29,052 +226 Hover/Click
Sep24 240401 343.70 343.70 337.90 339.60 -3.30 5,167 21,578 +174 Hover/Click
Oct24 240401 344.00 344.20 338.20 339.80 -3.20 4,085 14,107 +419 Hover/Click
Dec24 240401 347.30 347.50 341.60 343.40 -2.90 15,191 57,373 +109 Hover/Click
Jan25 240401 346.80 348.10 342.90 344.70 -2.70 1,430 6,926 +177 Hover/Click
Mar25 240401 346.00 346.70 341.80 343.60 -2.80 1,043 5,134 +147 Hover/Click
May25 240401 345.50 345.50 342.30 343.90 -2.80 567 1,792 +76 Hover/Click
Jul25 240401 347.80 347.80 344.40 346.10 -2.60 445 1,669 +126 Hover/Click
Total Volume and Open Interest 154,614 469,121 -1,776  
Soybean Oil(CBOT) Weekly Monthly
May24 240401 48.12 48.79 48.06 48.24 +0.29 73,831 202,778 -2,914 Hover/Click
Jul24 240401 48.73 49.31 48.60 48.76 +0.28 39,685 165,332 -16 Hover/Click
Aug24 240401 48.75 49.34 48.65 48.82 +0.28 6,792 41,420 +191 Hover/Click
Sep24 240401 48.69 49.20 48.56 48.71 +0.26 4,294 24,461 -255 Hover/Click
Oct24 240401 48.35 48.97 48.35 48.50 +0.23 3,352 18,179 +88 Hover/Click
Dec24 240401 48.54 48.98 48.36 48.49 +0.21 13,146 97,665 +2,227 Hover/Click
Jan25 240401 48.62 49.05 48.44 48.56 +0.20 1,625 9,488 +370 Hover/Click
Mar25 240401 48.85 49.02 48.41 48.51 +0.15 987 7,828 -62 Hover/Click
May25 240401 48.90 49.07 48.48 48.55 +0.11 304 2,282 -33 Hover/Click
Jul25 240401 48.97 49.08 48.48 48.53 +0.06 197 1,834 +18 Hover/Click
Total Volume and Open Interest 144,494 574,725 -354  
Canola(WCE) Weekly Monthly
May24 240401 629.2 636.6 625.4 634.2 +7.8 19,853 139,548 -1,670 Hover/Click
Jul24 240401 637.1 645.1 635.1 642.8 +6.7 17,324 93,634 +1,723 Hover/Click
Nov24 240401 645.3 652.7 644.6 650.8 +5.7 6,230 54,017 -700 Hover/Click
Jan25 240401 652.0 659.2 651.8 657.4 +5.2 226 4,801 -45 Hover/Click
Mar25 240401 659.9 659.9 659.9 659.9 +5.3 2 443 +0 Hover/Click
May25 240401 658.0 658.0 658.0 658.0 +5.2 0 58 +0 Hover/Click
Total Volume and Open Interest 43,635 292,516 -692  
Corn(CBOT) Weekly Monthly
May24 240401 441.75 442.00 432.25 435.50 -6.50 360,086 606,556 +7,015 Hover/Click
Jul24 240401 454.50 454.50 446.00 449.25 -5.25 183,709 404,349 +16,944 Hover/Click
Sep24 240401 464.00 464.00 457.25 460.75 -3.75 61,698 216,406 +8,318 Hover/Click
Dec24 240401 477.50 477.50 471.50 474.75 -3.00 116,544 315,881 +9,025 Hover/Click
Mar25 240401 489.00 489.25 484.50 487.25 -2.75 14,187 46,244 -1,950 Hover/Click
May25 240401 493.75 494.75 490.50 493.25 -2.50 3,774 8,123 +196 Hover/Click
Jul25 240401 495.75 496.50 492.50 495.75 -1.75 3,236 10,361 +284 Hover/Click
Sep25 240401 486.75 487.75 484.25 487.25 -1.00 355 1,535 +45 Hover/Click
Dec25 240401 488.75 490.00 486.00 489.25 -0.75 4,514 20,728 +1,028 Hover/Click
Mar26 240401 497.00 498.50 494.50 498.25 -0.50 44 446 +30 Hover/Click
Total Volume and Open Interest 748,238 1,632,013 +40,967  
Wheat(CBOT) Weekly Monthly
May24 240401 562.00 562.75 547.25 557.00 -3.25 72,671 192,083 -4,714 Hover/Click
Jul24 240401 577.25 577.75 562.75 572.75 -3.00 47,656 115,818 -164 Hover/Click
Sep24 240401 591.25 593.00 578.00 588.75 -2.75 22,387 42,140 -1,413 Hover/Click
Dec24 240401 612.50 613.50 599.00 610.50 -1.50 16,186 42,723 -1,745 Hover/Click
Mar25 240401 628.00 628.75 615.75 627.75 -0.50 2,993 7,680 +104 Hover/Click
May25 240401 636.25 639.25 626.25 638.75 +0.25 494 2,152 +70 Hover/Click
Total Volume and Open Interest 162,748 404,561 -7,850  
Wheat(KCBT) Weekly Monthly
May24 240401 585.25 587.75 564.25 575.50 -9.75 28,772 113,912 -121 Hover/Click
Jul24 240401 580.75 582.50 560.25 571.00 -8.75 23,732 93,889 -58 Hover/Click
Sep24 240401 593.00 593.00 572.50 583.50 -7.25 7,126 34,084 +199 Hover/Click
Dec24 240401 608.50 609.25 591.75 602.75 -6.25 3,851 30,224 +497 Hover/Click
Mar25 240401 619.75 624.75 607.75 619.25 -5.25 631 2,412 +30 Hover/Click
May25 240401 627.50 629.25 617.75 628.25 -5.00 132 778 +40 Hover/Click
Jul25 240401 623.00 626.50 615.25 626.00 -3.25 34 374 +14 Hover/Click
Total Volume and Open Interest 64,278 275,715 +601  
Wheat(MGE) Weekly Monthly
May24 240401 646.00 647.00 631.00 634.75 -10.25 6,923 38,486 -440 Hover/Click
Jul24 240401 652.75 652.75 640.75 644.50 -8.50 4,336 15,387 +11 Hover/Click
Sep24 240401 659.75 660.00 650.00 653.75 -7.25 1,790 8,540 +385 Hover/Click
Dec24 240401 677.00 677.00 667.75 670.50 -6.25 538 4,555 +163 Hover/Click
Mar25 240401 684.25 684.25 684.25 684.25 -5.00 65 299 +13 Hover/Click
May25 240401 692.25 692.25 692.25 692.25 -5.25 1 48 +0 Hover/Click
Total Volume and Open Interest 13,653 67,327 +132  
Oats(CBOT) Weekly Monthly
May24 240401 357.00 359.25 355.25 355.75 -1.25 493 2,584 +57 Hover/Click
Jul24 240401 350.75 353.00 350.75 352.25 unch 270 657 +175 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 5 203 +4 Hover/Click
Total Volume and Open Interest 768 3,458 +236  
Rough Rice(CBOT) Weekly Monthly
May24 240401 16.39 16.50 16.26 16.30 -0.07 1,360 6,390 -324 Hover/Click
Jul24 240401 16.67 16.67 16.57 16.62 -0.07 177 1,040 +142 Hover/Click
Sep24 240401 14.55 14.59 14.55 14.59 +0.05 90 2,245 +56 Hover/Click
Nov24 240401 14.68 14.68 14.68 14.68 +0.06 9 67 +9 Hover/Click
Total Volume and Open Interest 1,636 9,775 -117  
Live Cattle(CME) Weekly Monthly
Apr24 240401 185.000 185.900 179.750 180.080 -4.920 11,012 37,147 -1,920 Hover/Click
Jun24 240401 180.035 181.130 174.150 175.330 -4.920 26,173 125,756 +1,392 Hover/Click
Aug24 240401 178.150 178.580 171.450 172.100 -6.100 10,557 59,742 -372 Hover/Click
Oct24 240401 181.150 181.600 174.685 175.285 -6.095 7,154 37,900 +174 Hover/Click
Dec24 240401 185.485 186.035 179.330 179.900 -5.785 4,560 25,882 +440 Hover/Click
Feb25 240401 188.630 189.435 182.880 183.435 -5.550 1,581 9,449 +30 Hover/Click
Total Volume and Open Interest 61,790 305,623 -74  
Feeder Cattle(CME) Weekly Monthly
Apr24 240401 246.630 249.000 239.050 240.435 -6.695 2,159 6,753 -266 Hover/Click
May24 240401 248.000 251.300 240.850 242.685 -6.015 6,905 21,262 +96 Hover/Click
Aug24 240401 258.435 260.880 250.580 251.650 -7.185 3,120 11,726 -378 Hover/Click
Sep24 240401 260.130 262.435 252.485 253.350 -7.380 1,089 4,298 +70 Hover/Click
Oct24 240401 261.185 263.185 253.535 254.285 -7.490 731 3,713 -39 Hover/Click
Nov24 240401 260.835 262.630 253.350 254.250 -7.350 358 2,387 -64 Hover/Click
Jan25 240401 256.700 259.230 250.130 251.200 -7.180 167 1,543 +46 Hover/Click
Total Volume and Open Interest 14,529 51,682 -2,687  
Lean Hogs(CME) Weekly Monthly
Apr24 240401 86.280 87.930 86.030 86.950 +0.320 8,930 23,747 -2,431 Hover/Click
May24 240401 91.750 94.550 91.500 93.750 +1.250 620 5,920 -121  
Jun24 240401 100.250 104.250 100.180 103.500 +2.050 21,028 93,421 +871 Hover/Click
Jul24 240401 102.800 106.130 102.750 105.530 +1.530 5,715 34,871 +225 Hover/Click
Aug24 240401 102.100 104.700 102.100 104.250 +1.050 8,037 37,300 +930 Hover/Click
Oct24 240401 87.180 88.330 87.080 87.980 +0.180 6,724 44,002 +1,929 Hover/Click
Dec24 240401 78.180 78.880 77.930 78.750 +0.120 3,993 28,439 +1,400 Hover/Click
Feb25 240401 80.830 81.380 80.600 81.300 +0.070 1,029 5,695 +259 Hover/Click
Total Volume and Open Interest 56,232 276,306 +3,135  
Class III Milk(CME) Weekly Monthly
Mar24 240401 16.34 16.35 16.34 16.34 unch 53 4,071 -5 Hover/Click
Apr24 240401 15.58 15.70 15.50 15.54 -0.02 981 5,461 -411 Hover/Click
May24 240401 15.96 16.09 15.77 15.86 -0.10 768 6,135 +489 Hover/Click
Jun24 240401 16.74 16.74 16.50 16.60 -0.04 195 3,013 +51 Hover/Click
Jul24 240401 17.44 17.47 17.27 17.31 -0.08 30 1,468 -3 Hover/Click
Aug24 240401 18.05 18.09 17.96 18.06 +0.02 38 1,319 +8 Hover/Click
Sep24 240401 18.40 18.40 18.31 18.31 -0.09 14 1,245 +10 Hover/Click
Oct24 240401 18.39 18.39 18.34 18.35 -0.15 16 1,092 +0 Hover/Click
Nov24 240401 18.26 18.40 18.26 18.40 -0.01 29 1,029 +2 Hover/Click
Dec24 240401 18.00 18.00 17.90 17.95 -0.20 18 1,002 +16 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 8 281 +8 Hover/Click
Total Volume and Open Interest 2,172 27,080 +185  
Cocoa(ICE) Weekly Monthly
May24 240401 9720 10318 9632 10120 +354 17,953 54,540 -4,820 Hover/Click
Jul24 240401 9303 9806 9187 9614 +308 10,196 46,129 -1,417 Hover/Click
Sep24 240401 8598 9126 8501 8957 +359 6,790 29,222 +1,175 Hover/Click
Dec24 240401 7530 8156 7500 8009 +476 3,999 33,367 +682 Hover/Click
Mar25 240401 6731 7372 6715 7259 +545 1,069 15,711 +241 Hover/Click
May25 240401 6300 6909 6257 6764 +482 255 5,319 -40 Hover/Click
Jul25 240401 6130 6586 6130 6467 +460 46 4,325 -5 Hover/Click
Total Volume and Open Interest 40,323 189,105 -4,175  
Coffee "C"(ICE) Weekly Monthly
May24 240401 188.00 192.70 187.70 191.80 +2.95 21,237 89,316 -1,349 Hover/Click
Jul24 240401 187.50 191.90 186.75 191.10 +3.05 15,969 76,547 +736 Hover/Click
Sep24 240401 187.20 191.40 186.35 190.70 +3.10 5,411 34,095 +423 Hover/Click
Dec24 240401 187.05 190.85 185.90 190.25 +3.20 3,385 24,568 +717 Hover/Click
Mar25 240401 187.15 191.00 186.45 190.60 +3.10 824 9,600 -50 Hover/Click
May25 240401 187.15 191.40 187.15 191.10 +2.90 600 3,981 +76 Hover/Click
Total Volume and Open Interest 47,809 241,134 +669  
Orange Juice(ICE) Weekly Monthly
May24 240401 360.60 373.25 358.20 373.25 +10.00 728 5,474 -135 Hover/Click
Jul24 240401 355.05 369.35 355.00 368.60 +9.25 365 1,712 +108 Hover/Click
Sep24 240401 353.55 365.65 353.55 365.25 +9.60 31 673 +9 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 1,124 8,006 -18  
Sugar #11(ICE) Weekly Monthly
May24 240401 22.65 22.91 22.53 22.72 +0.20 55,316 264,330 +538 Hover/Click
Jul24 240401 22.23 22.47 22.16 22.35 +0.20 26,261 207,013 +3,175 Hover/Click
Oct24 240401 22.10 22.32 22.06 22.22 +0.17 15,392 151,627 -1,137 Hover/Click
Mar25 240401 22.15 22.34 22.13 22.25 +0.14 12,634 95,959 +1,611 Hover/Click
May25 240401 21.20 21.29 21.13 21.19 +0.05 7,753 48,028 +1,671 Hover/Click
Jul25 240401 20.59 20.66 20.49 20.54 +0.01 4,671 27,923 +293 Hover/Click
Oct25 240401 20.38 20.41 20.25 20.30 -0.02 2,839 26,358 +611 Hover/Click
Mar26 240401 20.37 20.38 20.22 20.26 -0.04 1,703 11,974 +159 Hover/Click
May26 240401 19.66 19.68 19.49 19.50 -0.09 873 4,224 +170 Hover/Click
Total Volume and Open Interest 128,190 844,898 +7,406  
London Cocoa(LCE) Weekly Monthly
May24 240328 8266 8400 8174 8276 +68 10,331 48,638 -1,336 Hover/Click
Jul24 240328 7750 7856 7649 7725 +62 10,375 46,797 +1,604 Hover/Click
Sep24 240328 7115 7240 7036 7097 +11 4,758 45,851 -446 Hover/Click
Dec24 240328 6264 6343 6119 6140 -77 5,724 46,319 +313 Hover/Click
Mar25 240328 5450 5525 5433 5485 +67 6,118 46,393 -77 Hover/Click
May25 240328 5073 5141 5066 5106 +72 3,301 10,579 +752 Hover/Click
Jul25 240328 4760 4819 4727 4774 +81 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 240328 646.90 659.20 646.50 652.50 +6.90 10,320 30,257 -2,929 Hover/Click
Aug24 240328 625.30 633.20 623.00 630.90 +6.30 6,489 22,282 +936 Hover/Click
Oct24 240328 610.80 616.80 608.20 615.60 +5.70 1,833 11,034 -53 Hover/Click
Dec24 240328 599.60 603.90 596.40 602.50 +4.60 754 6,802 -65 Hover/Click
Mar25 240328 589.80 594.60 587.90 593.10 +4.00 356 7,596 -33 Hover/Click
Total Volume and Open Interest 19,963 81,579 -2,047  
Cotton(ICE) Weekly Monthly
May24 240401 91.57 92.88 91.54 92.76 +1.38 20,169 110,210 +195 Hover/Click
Jul24 240401 92.14 93.44 92.14 93.31 +1.34 12,132 78,365 +1,290 Hover/Click
Oct24 240401 87.91 89.25 87.91 88.55 +1.27 84 261 -6 Hover/Click
Dec24 240401 84.01 84.45 84.01 84.35 +0.36 6,918 81,581 +1,023 Hover/Click
Mar25 240401 84.90 85.16 84.79 85.10 +0.34 1,001 6,915 -35 Hover/Click
May25 240401 85.25 85.54 85.25 85.50 +0.34 124 1,545 +50 Hover/Click
Total Volume and Open Interest 40,644 281,137 +2,560  
Crude Oil(NYM) Weekly Monthly
May24 240401 83.14 84.49 82.60 83.71 +0.54 293,774 348,085 -4,153 Hover/Click
Jun24 240401 82.36 83.46 81.84 82.82 +0.40 148,487 244,325 -3,948 Hover/Click
Jul24 240401 81.67 82.54 81.09 81.98 +0.31 90,886 171,907 +4,904 Hover/Click
Aug24 240401 80.81 81.63 80.32 81.12 +0.23 46,624 74,709 +1,942 Hover/Click
Sep24 240401 80.14 80.73 79.52 80.26 +0.17 40,910 110,791 +2,924 Hover/Click
Oct24 240401 79.29 79.81 78.75 79.42 +0.13 13,035 63,553 +193 Hover/Click
Nov24 240401 78.39 79.02 78.03 78.62 +0.08 7,024 42,415 +224 Hover/Click
Dec24 240401 77.76 78.27 77.31 77.89 +0.05 41,296 185,903 +940 Hover/Click
Jan25 240401 77.29 77.54 76.73 77.21 +0.02 3,199 39,507 -125 Hover/Click
Feb25 240401 76.65 76.88 76.14 76.59 +0.02 1,862 31,590 +199 Hover/Click
Mar25 240401 76.06 76.33 75.60 76.00 -0.03 3,762 36,128 +123 Hover/Click
Apr25 240401 75.12 75.70 75.06 75.48 -0.05 734 23,195 +165 Hover/Click
May25 240401 75.09 75.09 75.02 75.02 -0.06 884 16,839 -127 Hover/Click
Jun25 240401 74.62 74.92 74.19 74.61 -0.05 7,858 96,342 +611 Hover/Click
Jul25 240401 74.15 74.15 74.15 74.15 -0.06 733 17,800 -461 Hover/Click
Aug25 240401 73.71 73.71 73.71 73.71 -0.06 900 13,370 +126 Hover/Click
Total Volume and Open Interest 721,254 1,776,221 +5,854  
e-miNY Crude Oil(NYM)
May24 240401 83.175 84.500 82.625 83.700 +0.525 7,290 1,693 +437  
Jun24 240401 82.500 83.425 81.850 82.825 +0.400 645 283 +41  
Jul24 240401 81.825 82.500 81.125 81.975 +0.300 17 61 -4  
Aug24 240401 81.125 81.575 80.350 81.125 +0.225 10 63 +1  
Sep24 240401 80.100 80.675 79.550 80.250 +0.150 3 75 -1  
Oct24 240401 79.050 79.725 78.775 79.425 +0.125 1 9 -1  
Nov24 240401 78.300 78.900 78.050 78.625 +0.075 5 5 +1  
Dec24 240401 77.675 78.225 77.350 77.900 +0.050 33 161 -2  
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 8,005 2,392 +473  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240401 262.15 263.84 257.87 262.71 +0.44 60,829 93,693 +1,075 Hover/Click
Jun24 240401 261.89 263.72 258.04 262.58 +0.61 38,370 55,347 +591 Hover/Click
Jul24 240401 261.54 263.61 258.19 262.54 +0.69 16,106 31,248 +1,101 Hover/Click
Aug24 240401 261.60 263.56 258.28 262.53 +0.74 9,621 21,493 -716 Hover/Click
Sep24 240401 262.07 263.66 258.55 262.69 +0.80 11,041 22,793 +1,122 Hover/Click
Oct24 240401 261.53 263.65 258.59 262.76 +0.87 4,488 13,558 +574 Hover/Click
Nov24 240401 259.83 263.09 258.24 262.22 +0.85 3,234 14,907 +759 Hover/Click
Dec24 240401 259.64 261.82 257.10 260.92 +0.83 8,616 27,982 +220 Hover/Click
Jan25 240401 259.42 260.72 256.20 259.88 +0.88 1,465 6,579 +282 Hover/Click
Feb25 240401 255.74 259.00 254.50 258.26 +0.90 952 2,658 +177 Hover/Click
Mar25 240401 255.26 256.74 252.51 256.09 +0.89 794 3,092 +112 Hover/Click
Apr25 240401 253.27 253.87 249.92 253.46 +0.89 486 3,775 +48 Hover/Click
May25 240401 249.00 251.83 249.00 251.83 +0.86 275 1,071 +81 Hover/Click
Jun25 240401 248.03 251.02 247.23 250.50 +0.81 426 3,871 +82 Hover/Click
Total Volume and Open Interest 157,002 311,129 +3,470  
RBOB Gasoline(NYM) Weekly Monthly
May24 240401 272.08 272.85 268.20 271.00 -1.06 81,610 138,892 +4,070 Hover/Click
Jun24 240401 269.29 269.58 265.43 268.10 -0.75 54,572 70,404 +284 Hover/Click
Jul24 240401 265.00 265.39 261.55 264.19 -0.40 21,503 57,395 +1,870 Hover/Click
Aug24 240401 259.46 259.81 256.21 258.92 -0.12 9,611 24,988 +383 Hover/Click
Sep24 240401 252.72 253.01 249.53 252.27 +0.05 8,440 30,764 -53 Hover/Click
Oct24 240401 231.60 232.30 228.96 231.57 +0.30 2,844 15,786 -123 Hover/Click
Nov24 240401 224.00 225.30 222.27 224.61 +0.19 1,299 13,656 -93 Hover/Click
Dec24 240401 219.58 220.47 217.45 219.68 +0.11 2,105 21,417 -6 Hover/Click
Jan25 240401 217.30 217.72 215.11 217.14 +0.14 247 7,548 +34 Hover/Click
Feb25 240401 215.64 216.95 215.06 216.95 +0.17 144 1,779 +46 Hover/Click
Total Volume and Open Interest 182,652 394,246 +2,605  
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 +0.074 155,745 419,882 -22 Hover/Click
Jun24 240401 1.999 2.088 1.958 2.074 +0.077 45,866 112,896 +2,709 Hover/Click
Jul24 240401 2.347 2.419 2.304 2.405 +0.065 42,727 169,301 +3,633 Hover/Click
Aug24 240401 2.446 2.525 2.407 2.511 +0.069 18,853 60,502 +703 Hover/Click
Sep24 240401 2.448 2.521 2.401 2.507 +0.070 18,255 133,569 +3 Hover/Click
Oct24 240401 2.514 2.611 2.497 2.599 +0.069 17,975 108,341 +2,518 Hover/Click
Nov24 240401 2.915 3.006 2.899 2.997 +0.067 6,606 52,223 -3 Hover/Click
Dec24 240401 3.440 3.511 3.410 3.506 +0.064 6,961 59,417 +41 Hover/Click
Jan25 240401 3.730 3.796 3.697 3.790 +0.063 7,932 78,219 +936 Hover/Click
Feb25 240401 3.527 3.612 3.520 3.611 +0.060 3,130 34,746 +533 Hover/Click
Mar25 240401 3.176 3.250 3.168 3.250 +0.050 5,696 77,045 -296 Hover/Click
Apr25 240401 3.007 3.055 2.977 3.054 +0.046 6,032 65,737 +863 Hover/Click
May25 240401 3.064 3.113 3.041 3.113 +0.043 2,502 25,020 +612 Hover/Click
Jun25 240401 3.245 3.276 3.217 3.276 +0.035 604 9,711 -79 Hover/Click
Jul25 240401 3.420 3.451 3.396 3.444 +0.027 1,260 18,858 +60 Hover/Click
Aug25 240401 3.464 3.492 3.439 3.486 +0.027 243 8,138 +1 Hover/Click
Total Volume and Open Interest 344,528 1,587,803 +12,910  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240401 86.98 87.98 86.40 87.42 +0.42 414,238 634,804 +24,490 Hover/Click
Jul24 240401 86.12 87.00 85.58 86.49 +0.34 194,962 345,962 +18,502 Hover/Click
Aug24 240401 85.30 86.11 84.81 85.64 +0.29 100,185 172,321 -4,023 Hover/Click
Sep24 240401 84.61 85.25 84.05 84.81 +0.24 71,993 156,451 -275 Hover/Click
Oct24 240401 83.84 84.41 83.30 84.01 +0.20 27,823 101,363 +4,151 Hover/Click
Nov24 240401 83.03 83.64 82.62 83.27 +0.16 20,622 68,671 +287 Hover/Click
Dec24 240401 82.51 82.93 81.95 82.57 +0.12 77,325 252,725 +2,525 Hover/Click
Jan25 240401 81.83 82.24 81.33 81.91 +0.09 10,636 48,267 -1,383 Hover/Click
Feb25 240401 80.97 81.61 80.76 81.31 +0.07 3,244 48,572 -435 Hover/Click
Mar25 240401 80.46 81.09 80.26 80.78 +0.05 6,916 38,899 +156 Hover/Click
Apr25 240401 80.39 80.59 79.97 80.30 +0.04 2,344 25,258 +457 Hover/Click
May25 240401 79.85 79.85 79.85 79.85 +0.04 1,714 25,475 +640 Hover/Click
Jun25 240401 79.30 79.70 78.98 79.44 +0.03 13,671 79,061 +2,129 Hover/Click
Jul25 240401 79.04 79.04 79.04 79.04 +0.03 371 12,134 +54 Hover/Click
Total Volume and Open Interest 968,515 2,274,843 -46,281  
Gas Oil(ICE) Weekly Monthly
Apr24 240401 819.50 826.00 806.25 822.50 +5.50 37,844 101,823 -5,574 Hover/Click
May24 240401 810.75 816.00 798.00 813.25 +5.25 74,693 189,370 +3,478 Hover/Click
Jun24 240401 804.75 810.00 792.75 807.75 +5.75 55,299 118,595 +3,482 Hover/Click
Jul24 240401 800.25 805.75 789.25 803.75 +6.00 18,946 68,285 +1,204 Hover/Click
Aug24 240401 797.25 802.75 787.00 801.00 +6.00 11,963 51,494 +531 Hover/Click
Sep24 240401 794.75 800.75 785.75 799.25 +5.75 16,890 65,593 +277 Hover/Click
Oct24 240401 798.00 799.50 785.25 798.00 +5.50 7,117 38,875 +204 Hover/Click
Nov24 240401 788.25 793.75 779.75 792.00 +5.25 6,935 27,582 +1,562 Hover/Click
Dec24 240401 780.25 784.75 770.75 782.75 +4.75 25,013 84,296 +57 Hover/Click
Jan25 240401 779.50 780.75 767.50 778.50 +4.75 1,820 20,161 +295 Hover/Click
Total Volume and Open Interest 264,244 844,416 +5,642  
WTI Crude Oil(ICE) Weekly Monthly
May24 240401 83.16 84.49 82.64 83.71 +0.54 32,623 81,319 -2,122 Hover/Click
Jun24 240401 82.32 83.45 81.86 82.82 +0.40 62,571 100,923 +286 Hover/Click
Jul24 240401 81.51 82.51 81.21 81.98 +0.31 51,609 46,300 -1,237 Hover/Click
Aug24 240401 81.05 81.59 80.50 81.12 +0.23 34,484 27,430 +104 Hover/Click
Sep24 240401 80.22 80.69 79.63 80.26 +0.17 22,179 44,236 -486 Hover/Click
Oct24 240401 79.52 79.74 79.00 79.42 +0.13 9,549 14,657 -84 Hover/Click
Nov24 240401 78.38 78.98 78.38 78.62 +0.08 2,047 14,448 -142 Hover/Click
Dec24 240401 78.02 78.24 77.54 77.89 +0.05 8,283 90,350 +269 Hover/Click
Jan25 240401 77.02 77.30 77.02 77.21 +0.02 447 9,370 -166 Hover/Click
Feb25 240401 76.66 76.66 76.59 76.59 +0.02 519 4,303 +206 Hover/Click
Mar25 240401 76.10 76.11 76.00 76.00 -0.03 826 5,961 +64 Hover/Click
Apr25 240401 75.48 75.48 75.48 75.48 -0.05 164 3,221 -75 Hover/Click
May25 240401 75.02 75.02 75.02 75.02 -0.06 80 3,367 +0 Hover/Click
Jun25 240401 74.76 74.76 74.61 74.61 -0.05 1,310 20,453 +93 Hover/Click
Jul25 240401 74.15 74.15 74.15 74.15 -0.06 221 4,093 +221 Hover/Click
Aug25 240401 73.71 73.71 73.71 73.71 -0.06 221 3,447 +199 Hover/Click
Total Volume and Open Interest 229,549 560,980 -1,890  
US Dollar Index(ICE) Weekly Monthly
Jun24 240401 104.250 104.805 104.135 104.765 +0.495 13,702 32,909 +617 Hover/Click
Sep24 240401 103.790 104.425 103.790 104.380 +0.490 21 431 +11 Hover/Click
Dec24 240401 104.030 104.030 104.030 104.030 +0.490       Hover/Click
Total Volume and Open Interest 13,723 33,340 +628  
Australian Dollar(CME) Weekly Monthly
Jun24 240401 65.32 65.54 64.95 64.98 -0.35 105,058 218,492 +1,950 Hover/Click
Sep24 240401 65.60 65.65 65.11 65.12 -0.36 81 446 +8 Hover/Click
Dec24 240401 65.24 65.29 65.24 65.26 -0.35 27 449 +27 Hover/Click
Total Volume and Open Interest 106,160 220,649 +2,113  
British Pound(CME) Weekly Monthly
Jun24 240401 126.36 126.48 125.43 125.46 -0.81 102,648 205,345 +3,548 Hover/Click
Sep24 240401 125.96 126.48 125.55 125.55 -0.80 648 2,963 +230 Hover/Click
Dec24 240401 125.66 125.66 125.66 125.66 -0.78 12 1,080 +11 Hover/Click
Total Volume and Open Interest 104,027 211,611 +3,763  
Canadian Dollar(CME) Weekly Monthly
Jun24 240401 73.95 74.08 73.68 73.70 -0.24 93,860 187,716 -225 Hover/Click
Sep24 240401 74.12 74.17 73.78 73.80 -0.24 197 3,426 +55 Hover/Click
Dec24 240401 73.92 73.95 73.89 73.89 -0.25 19 1,277 +16 Hover/Click
Mar25 240401 74.06 74.31 73.99 73.99 -0.25 1 145 +1 Hover/Click
Total Volume and Open Interest 94,390 193,387 -186  
Japanese Yen(CME) Weekly Monthly
Jun24 240401 66.86 66.91 66.65 66.72 -0.13 135,240 299,075 +7,044 Hover/Click
Sep24 240401 67.80 67.80 67.55 67.61 -0.13 121 1,367 +0 Hover/Click
Dec24 240401 68.64 68.64 68.46 68.48 -0.12 100 526 +100 Hover/Click
Total Volume and Open Interest 135,935 304,875 +7,141  
Swiss Franc(CME) Weekly Monthly
Jun24 240401 111.89 112.00 111.36 111.41 -0.41 33,390 85,124 +2,676 Hover/Click
Sep24 240401 112.53 113.10 112.52 112.53 -0.42 5 399 +4 Hover/Click
Dec24 240401 113.68 114.20 113.68 113.68 -0.42 0 89 +0 Hover/Click
Total Volume and Open Interest 33,395 85,693 +2,680  
EuroFX(CME) Weekly Monthly
Jun24 240401 108.12 108.33 107.65 107.71 -0.51 242,746 657,365 +8,852 Hover/Click
Sep24 240401 108.58 108.76 108.09 108.15 -0.50 406 2,635 +67 Hover/Click
Dec24 240401 108.64 108.64 108.64 108.64 -0.48 77 2,227 -19 Hover/Click
Total Volume and Open Interest 244,594 665,700 +8,957  
Mexican Peso(CME) Weekly Monthly
Jun24 240401 595.25 597.50 592.50 593.38 -1.13 47,212 308,827 +351 Hover/Click
Sep24 240401 585.13 588.75 584.75 585.13 -0.88 0 1 +0 Hover/Click
Total Volume and Open Interest 47,212 308,999 +351  
Brazilian Real(CME) Weekly Monthly
May24 240401 198.75 199.20 196.65 196.70 -2.35 12,327 44,805 +162  
Jun24 240401 197.00 197.00 196.20 196.30 -2.30 4 3 +3 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 12,331 44,808 -20,437  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240401 120~110 120~150 118~140 118~160 -1~300 449,274 1,513,848 +2,765 Hover/Click
Sep24 240401 120~080 120~140 118~180 118~180 -1~290 71 196 +17 Hover/Click
Dec24 240401 120~000 120~000 118~180 118~180 -1~290 0 2 +0 Hover/Click
Total Volume and Open Interest 449,345 1,514,046 +2,782  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240401 110~255 110~290 109~275 109~295 -0~280 1,851,548 4,349,991 -32,174 Hover/Click
Sep24 240401 111~090 111~090 110~080 110~090 -0~285 71 573 -18 Hover/Click
Dec24 240401 110~235 110~235 110~235 110~235 -0~285       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240401 106~314 107~032 106~134 106~146 -0~176 1,299,726 5,983,830 -16,660 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        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240401 102~073 102~092 102~010 102~015 -0~061 750,207 3,756,299 +302 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 750,207 3,756,312    
3-Mth SOFR(CME) Weekly Monthly
Jun24 240401 94.865 94.870 94.815 94.825 -0.215        
Sep24 240401 95.125 95.150 95.040 95.060 -0.255        
Dec24 240401 95.440 95.455 95.315 95.335 -0.270        
Mar25 240401 95.700 95.730 95.570 95.590 -0.270        
Jun25 240401 95.940 95.965 95.795 95.810 -0.250        
Sep25 240401 96.120 96.150 95.970 95.985 -0.225        
Dec25 240401 96.235 96.270 96.095 96.105 -0.220        
Mar26 240401 96.320 96.350 96.170 96.180 -0.225        
Jun26 240401 96.365 96.395 96.215 96.220 -0.245        
Sep26 240401 96.390 96.420 96.245 96.250 -0.260        
Dec26 240401 96.410 96.440 96.265 96.270 -0.275        
Mar27 240401 96.420 96.445 96.270 96.275 -0.295        
Jun27 240401 96.415 96.440 96.270 96.275 -0.315        
Sep27 240401 96.405 96.425 96.260 96.265 -0.335        
Dec27 240401 96.395 96.410 96.250 96.250 -0.350        
Mar28 240401 96.375 96.395 96.235 96.240 -0.355        
Jun28 240401 96.360 96.375 96.220 96.225 -0.365        
Sep28 240401 96.330 96.345 96.195 96.200 -0.380        
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Jun24 240401 128~23 128~27 126~03 126~06 -2~26 391,588 1,588,194 +4,511  
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 391,588 1,588,197 +4,511  
Ultra 10-Yr T-Note(CBOT)
Jun24 240401 114~195 114~215 113~105 113~130 -1~065 559,937 2,036,111 -12,967  
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 559,937 2,036,111 -12,967  
30 Day Federal Funds(CBOT)
Apr24 240401 94.673 94.673 94.670 94.670 -0.003 46,989 483,237 +1,763  
May24 240401 94.695 94.700 94.685 94.685 -0.015 69,696 522,236 +10,835  
Jun24 240401 94.785 94.790 94.760 94.765 -0.020 23,378 95,165 +4,092  
Jul24 240401 94.845 94.855 94.805 94.820 -0.020 96,552 268,634 +2,866  
Aug24 240401 94.945 94.955 94.885 94.900 -0.040 29,562 157,282 -917  
Sep24 240401 95.015 95.030 94.950 94.965 -0.045 5,959 33,157 -53  
Total Volume and Open Interest 317,862 1,754,842 -214,171  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240401 145.67 145.69 145.40 145.61 -0.03 622 12,552 -18 Hover/Click
Sep24 240401 145.61 145.61 145.61 145.61 -0.03       Hover/Click
Dec24 240401 145.61 145.61 145.61 145.61 -0.03       Hover/Click
Total Volume and Open Interest 622 12,552 -18  
Euro-Buxl(EUREX)
Jun24 240328 135.32 135.94 134.84 135.80 +0.18 94,235 218,829 +442  
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 94,235 218,830 +442  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240328 133.22 133.43 132.96 133.38 +0.01 864,674 1,345,223 +32,338 Hover/Click
Sep24 240328 134.00 134.15 133.83 134.15 +0.04 12 124 +0 Hover/Click
Dec24 240328 133.71 133.71 133.71 133.71 unch       Hover/Click
Total Volume and Open Interest 864,686 1,345,347 +32,338  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240328 118.22 118.29 118.01 118.25 unch 599,313 1,257,625 -10,988 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 599,313 1,257,627 -10,988  
Euro-Schatz(EUREX)
Jun24 240328 105.71 105.71 105.64 105.70 -0.03 469,126 2,249,186 +21,695  
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 469,126 2,249,186 +21,695  
3-Mth Euribor(EUREX)
Jun24 240328 96.355 96.355 96.350 96.355 -0.005 2,718 2,342 -53  
Sep24 240328 96.680 96.685 96.670 96.685 -0.015 149,185 3,244 +531  
Dec24 240328 96.965 96.980 96.945 96.975 -0.025 198,589 2,769 -69  
Total Volume and Open Interest 544,683 24,954 +1,545  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240328 99~19 100~01 99~15 99~30 +0~06 200,201 635,477 +6,872 Hover/Click
Sep24 240328 99~32 99~32 99~32 99~32 +0~06 2 319 +0 Hover/Click
Total Volume and Open Interest 200,203 635,796 +6,872  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240328 96.355 96.360 96.345 96.355 unch 95,277 701,264 +4,322  
Sep24 240328 96.695 96.695 96.665 96.680 -0.015 136,226 432,642 +4,853  
Dec24 240328 96.985 96.985 96.945 96.975 -0.020 138,395 471,145 +7,749  
Total Volume and Open Interest 942,896 4,070,698 +22,186  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240328 95.73 95.73 95.71 95.73 unch 33,740 297,968 -2,588  
Sep24 240328 95.86 95.87 95.84 95.86 -0.01 24,686 249,459 +4,839  
Dec24 240328 96.00 96.02 95.98 96.02 +0.01 26,151 226,107 +6,638  
Mar25 240328 96.14 96.16 96.12 96.16 +0.01 13,442 130,755 +1,066  
Jun25 240328 96.26 96.28 96.23 96.28 +0.02 13,739 105,961 +1,638  
Sep25 240328 96.34 96.37 96.31 96.36 +0.02 7,463 93,345 -2,975  
Dec25 240328 96.40 96.43 96.37 96.43 +0.02 9,706 84,770 +1,317  
Mar26 240328 96.43 96.46 96.40 96.46 +0.03 5,158 34,750 +1,596  
Jun26 240328 96.44 96.46 96.44 96.46 +0.03 207 4,212 +0  
Sep26 240328 96.41 96.43 96.41 96.43 +0.02 20 815 +0  
Total Volume and Open Interest 134,332 1,228,602 +11,531  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240328 95.99 96.03 95.97 96.03 +0.04 137,713 1,069,463 +4,120  
Sep24 240328 96.03 96.03 96.03 96.03 +0.04        
Total Volume and Open Interest 137,713 1,069,463 +4,120  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240328 96.42 96.45 96.41 96.45 +0.03 186,855 780,756 -3,672  
Sep24 240328 96.45 96.45 96.45 96.45 +0.03        
Total Volume and Open Interest 186,855 780,756 -3,672  
Gold(CMX) Weekly Monthly
Apr24 240401 2235.7 2264.2 2230.0 2236.5 +19.1 2,040 8,281 -6,145 Hover/Click
Jun24 240401 2259.2 2286.4 2249.1 2257.1 +18.7 250,248 429,686 +12,271 Hover/Click
Aug24 240401 2280.1 2306.5 2269.6 2277.5 +19.1 7,096 38,473 +246 Hover/Click
Oct24 240401 2298.0 2326.0 2291.6 2298.1 +19.5 1,196 8,562 +130 Hover/Click
Dec24 240401 2316.4 2347.7 2310.5 2318.5 +20.3 2,105 16,074 +382 Hover/Click
Feb25 240401 2350.1 2365.5 2334.7 2338.6 +21.0 422 1,862 +51 Hover/Click
Apr25 240401 2373.0 2373.0 2351.9 2355.8 +21.4 30 852 -2 Hover/Click
Jun25 240401 2373.4 2373.4 2373.4 2373.4 +21.7 8 853 +3 Hover/Click
Aug25 240401 2389.9 2389.9 2389.9 2389.9 +22.1 4 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 264,768 507,834 +7,093  
Silver(CMX) Weekly Monthly
May24 240401 2514.0 2551.0 2485.5 2507.3 +15.7 74,082 118,160 -169 Hover/Click
Jul24 240401 2537.0 2574.5 2510.5 2531.8 +15.9 3,197 24,637 +570 Hover/Click
Sep24 240401 2564.0 2598.0 2535.0 2555.8 +15.9 910 10,080 +43 Hover/Click
Dec24 240401 2586.5 2630.5 2574.0 2588.4 +16.7 282 7,272 +102 Hover/Click
Mar25 240401 2619.8 2626.0 2619.8 2619.8 +17.5 17 409 +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 78,542 160,771 +246  
Platinum(NYMEX) Weekly Monthly
Apr24 240401 909.0 912.1 894.5 900.9 -6.8 88 270 -292 Hover/Click
Jul24 240401 922.7 928.7 905.0 911.4 -9.7 25,090 71,277 -1,385 Hover/Click
Oct24 240401 934.0 937.0 915.0 921.2 -9.5 759 6,005 +50 Hover/Click
Jan25 240401 942.8 945.7 924.3 930.2 -9.3 92 1,165 -31 Hover/Click
Total Volume and Open Interest 26,160 79,389 -1,709  
Palladium(NYMEX) Weekly Monthly
Jun24 240401 1023.00 1038.50 996.50 1004.00 -17.50 3,366 19,002 -158 Hover/Click
Sep24 240401 1042.00 1042.00 1010.00 1012.40 -17.20 14 167 +7 Hover/Click
Dec24 240401 1019.60 1019.60 1019.60 1019.60 -17.30 0 6 +0 Hover/Click
Total Volume and Open Interest 3,380 19,183 -154  
Copper(CMX) Weekly Monthly
May24 240401 403.10 407.80 402.50 404.85 +4.15 80,348 157,262 +1,408 Hover/Click
Jul24 240401 405.00 410.65 405.00 407.95 +4.05 12,563 71,062 +811 Hover/Click
Sep24 240401 407.45 412.60 407.45 410.40 +4.10 4,141 30,160 +209 Hover/Click
Dec24 240401 413.60 414.90 410.90 412.95 +4.15 2,152 18,327 +600 Hover/Click
Mar25 240401 414.60 414.60 414.45 414.45 +4.15 216 1,333 -68 Hover/Click
Total Volume and Open Interest 100,937 285,494 +3,033  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240401 40158 40358 39709 39894 -282 105,260 97,045 +2,202 Hover/Click
Sep24 240401 40624 40731 40109 40282 -276 26 192 +6 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 105,286 97,242 +2,208  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240401 40185 40358 39708 39894 -282 53,864 18,496 +364 Hover/Click
Sep24 240401 40562 40731 40100 40282 -276 42 324 +13 Hover/Click
Dec24 240401 40575 40677 40291 40291 -282 0 7 +0 Hover/Click
Mar25 240401 40471 40832 40471 40471 -276       Hover/Click
Total Volume and Open Interest 53,906 18,827 +377  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240401 5314.25 5333.50 5282.25 5295.25 -13.25 1,317,836 2,105,520 -25,117 Hover/Click
Sep24 240401 5373.25 5391.25 5341.25 5353.75 -13.25 1,112 15,153 +440 Hover/Click
Dec24 240401 5429.75 5444.25 5398.00 5409.50 -12.25 362 3,552 +85 Hover/Click
Mar25 240401 5465.00 5477.25 5463.50 5463.50 -11.50 0 251 +0 Hover/Click
Total Volume and Open Interest 1,319,310 2,125,226 -24,592  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240401 5312.75 5333.25 5282.25 5295.25 -13.25 565,727 196,902 +994 Hover/Click
Sep24 240401 5367.00 5392.00 5341.25 5353.75 -13.25 883 2,090 -22 Hover/Click
Dec24 240401 5440.00 5447.75 5398.75 5409.50 -12.25 32 147 -2 Hover/Click
Mar25 240401 5463.25 5463.50 5463.25 5463.50 -11.50 4 19 +4 Hover/Click
Total Volume and Open Interest 566,646 199,158 +974  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240401 18503.00 18612.00 18414.50 18497.25 +22.25 515,193 259,272 +1,420 Hover/Click
Sep24 240401 18734.75 18838.00 18644.50 18726.25 +21.50 346 1,400 +10 Hover/Click
Dec24 240401 19035.00 19035.00 18865.25 18937.00 +21.00 11 149 -1 Hover/Click
Total Volume and Open Interest 515,550 260,824 +1,429  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240401 18500.00 18611.75 18414.50 18497.25 +22.25 1,032,864 65,296 +2,152 Hover/Click
Sep24 240401 18745.50 18839.50 18645.00 18726.25 +21.50 1,841 1,915 +116 Hover/Click
Dec24 240401 18931.25 19033.50 18845.00 18937.00 +21.00 13 179 +6 Hover/Click
Total Volume and Open Interest 1,034,718 67,419 +2,274  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240401 3088.90 3097.10 3051.30 3054.40 -23.00 12,494 37,037 -818 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 12,494 37,037 -818  
Volatility Index(CBOE)
Apr24 240401 14.35 14.80 14.15 14.50 +0.13 58,787 164,365 -8,576  
May24 240401 15.40 15.70 15.25 15.43 +0.01 35,551 92,454 +4,270  
Jun24 240401 16.10 16.37 16.02 16.15 unch 10,197 48,578 +1,040  
Jul24 240401 16.95 17.10 16.80 16.90 -0.02 6,007 28,055 +426  
Total Volume and Open Interest 119,345 375,817 -825  
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 -22.90 191,410 484,193 +2,904 Hover/Click
Sep24 240401 2180.00 2187.10 2142.50 2145.60 -22.50 52 153 +11 Hover/Click
Dec24 240401 2164.20 2164.20 2164.20 2164.20 -23.20       Hover/Click
Total Volume and Open Interest 191,462 484,346 +2,915  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240401 2150.00 2167.00 2119.50 2123.00 -22.90 69,377 20,324 +2,091 Hover/Click
Sep24 240401 2175.60 2187.50 2140.80 2145.60 -22.50 207 294 +21 Hover/Click
Dec24 240401 2164.20 2164.20 2164.20 2164.20 -23.20 0 13 +0 Hover/Click
Total Volume and Open Interest 69,584 20,631 +2,112  
Nikkei 225(CME)
Jun24 240401 40495 40800 39735 40025 -375 5,104 17,880 -8  
Sep24 240401 40760 40815 39810 40035 -390 6 23 +3  
Total Volume and Open Interest 5,110 17,903 -5  
Nikkei 225(SGX) Weekly Monthly
Jun24 240401 40525 40760 39695 39870 -650 27,503 106,940 +332  
Sep24 240401 39960 39960 39820 39820 -655 5 171 +0  
Dec24 240401 39575 39605 39575 39605 -655 0 4,732 +0  
Total Volume and Open Interest 27,513 115,918 +332  
Nikkei 225 Mini(JPX)
Jun24 240401 40545 40760 39695 39870 -520 522,880 263,915 -5,604  
Sep24 240401 40530 40720 39655 39870 -480 6,905 5,967 -256  
Dec24 240401 40250 40490 39445 39610 -520 466 3,432 -18  
Total Volume and Open Interest 560,872 407,679 -12,489  
Nikkei 225(JPX)
Jun24 240401 40550 40760 39700 39870 -520 43,082 209,307 -3,194  
Sep24 240401 40530 40710 39680 39870 -480 89 5,146 +1,807  
Dec24 240401 40320 40320 39480 39610 -520 11 41,053 +748  
Total Volume and Open Interest 43,182 275,870 -539  
Nikkei 225(CME) Yen
Jun24 240401 40545 40755 39695 39985 -375 17,817 47,994 +150  
Sep24 240401 40020 40685 39695 39955 -380 0 5 +0  
Dec24 240401 39970 39970 39970 39970 -425        
Total Volume and Open Interest 17,818 48,002 +151  
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 38,465 183,936 -1,985  
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 8 2,377 -4  
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 38,473 186,334 -1,989  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240328 16402 16772 16378 16570 +163 129,171 127,254 +10,151  
May24 240328 16389 16718 16330 16522 +165 40 5,527 +38  
Jun24 240328 16339 16654 16282 16457 +158 746 5,302 +305  
Total Volume and Open Interest 154,976 165,774 -1,378  
DAX(EUREX) Weekly Monthly
Jun24 240328 18800.0 18812.0 18739.0 18776.0 +32.0 43,621 73,087 +1,639  
Sep24 240328 18948.0 18958.0 18947.0 18958.0 +32.0 5 19 +2  
Dec24 240328 19124.0 19124.0 19124.0 19124.0 +33.0 0 141 +0  
Total Volume and Open Interest 43,626 73,247 +1,641  
Mini-DAX(EUREX)
Jun24 240328 18797.0 18810.0 18738.0 18776.0 +32.0 34,980 10,530 +153  
Sep24 240328 18926.0 18963.0 18920.0 18958.0 +32.0 6 9 +0  
Dec24 240328 19124.0 19124.0 19124.0 19124.0 +33.0 0 6 +0  
Total Volume and Open Interest 34,986 10,545 +153  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240328 5056 5063 5037 5045 +6 674,887 2,577,590 +17,365  
Sep24 240328 5100 5100 5082 5086 +7 137 5,965 +71  
Dec24 240328 5112 5112 5112 5112 +8 0 25,502 +0  
Total Volume and Open Interest 675,024 2,609,122 +17,436  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240328 11650 11657 11598 11635 +22 19,615 168,000 +730  
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 19,615 169,269 +730  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240328 7976.50 8005.50 7972.50 7988.00 +33.50 79,095 532,570 +1,062  
Sep24 240328 8005.00 8027.00 8001.00 8015.50 +33.50 16 124 +1  
Dec24 240328 8060.50 8060.50 8060.50 8060.50 +35.50 0 165 +0  
Total Volume and Open Interest 79,111 532,859 +1,063  
SPI 200(SFE) Weekly Monthly
Jun24 240328 7871.0 7954.0 7860.0 7951.0 +81.0 33,528 283,470 +1,876  
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 33,722 283,930 +1,900  
FTSE MIB(ISE)
Jun24 240328 34305.00 34320.00 34180.00 34200.00 -11.00 7,917 113,717 +466  
Sep24 240328 34395.00 34415.00 34348.00 34348.00 -11.00 2 24 +5  
Dec24 240328 34295.00 34295.00 34279.00 34295.00 +16.00        
Total Volume and Open Interest 7,919 113,741 +471  
KOSPI 200(KFE)
Jun24 240401 379.95 381.40 377.00 377.00 +0.05 178,187 263,508 +528  
Sep24 240401 381.35 383.25 379.20 379.25 +0.15 186 11,056 +17  
Dec24 240401 399.05 399.05 380.45 380.45 +0.45 5 15,274 -404  
Total Volume and Open Interest 178,379 293,070 +141  
GSCI(CME) Weekly Monthly
Apr24 240401 585.50 587.80 585.25 585.25 +3.20 44 727 -34  
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 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

Newsflash

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