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 -11.75 104,397 320,353 -6,232 Hover/Click
Jul24 240402 1199.50 1212.50 1184.75 1187.75 -11.75 68,993 230,158 +7,016 Hover/Click
Aug24 240402 1198.25 1210.50 1184.75 1187.50 -11.00 4,705 26,457 +235 Hover/Click
Sep24 240402 1183.00 1195.00 1171.50 1174.00 -8.75 3,000 18,980 +91 Hover/Click
Nov24 240402 1182.75 1194.50 1174.25 1177.00 -5.50 21,827 152,411 +719 Hover/Click
Jan25 240402 1193.00 1205.50 1186.00 1189.00 -4.50 4,431 18,523 +881 Hover/Click
Mar25 240402 1190.00 1202.75 1184.50 1188.75 -2.25 3,651 28,041 +519 Hover/Click
May25 240402 1195.00 1205.25 1187.50 1192.25 -0.75 780 10,421 +3 Hover/Click
Jul25 240402 1200.00 1209.50 1193.00 1197.75 unch 338 4,381 +33 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 10 81 +10 Hover/Click
Nov25 240402 1164.00 1172.75 1156.75 1161.75 +0.50 182 4,677 +54 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 212,314 814,834 +3,329  
Soybean Meal(CBOT) Weekly Monthly
May24 240402 333.30 334.50 327.00 328.30 -5.10 59,813 194,592 +2,582 Hover/Click
Jul24 240402 337.00 338.00 331.10 332.10 -5.20 34,992 138,442 +518 Hover/Click
Aug24 240402 338.20 338.80 332.40 333.30 -5.00 6,547 29,527 +475 Hover/Click
Sep24 240402 339.60 340.00 333.80 334.50 -5.10 2,302 21,551 -27 Hover/Click
Oct24 240402 339.80 340.30 334.20 334.80 -5.00 2,644 14,162 +55 Hover/Click
Dec24 240402 343.30 343.80 337.70 338.50 -4.90 8,122 57,815 +442 Hover/Click
Jan25 240402 344.50 345.00 339.30 340.00 -4.70 739 7,192 +266 Hover/Click
Mar25 240402 342.00 344.20 339.10 340.00 -3.60 263 5,184 +50 Hover/Click
May25 240402 344.50 345.20 340.20 341.00 -2.90 82 1,797 +5 Hover/Click
Jul25 240402 346.40 346.50 343.00 343.70 -2.40 39 1,677 +8 Hover/Click
Total Volume and Open Interest 115,577 473,526 +4,405  
Soybean Oil(CBOT) Weekly Monthly
May24 240402 48.24 49.77 48.20 48.60 +0.36 57,826 202,987 +209 Hover/Click
Jul24 240402 48.85 50.27 48.75 49.15 +0.39 40,344 170,825 +5,493 Hover/Click
Aug24 240402 48.85 50.28 48.81 49.24 +0.42 8,750 41,995 +575 Hover/Click
Sep24 240402 48.75 50.15 48.71 49.19 +0.48 5,953 24,644 +183 Hover/Click
Oct24 240402 48.49 49.90 48.48 48.95 +0.45 2,951 18,314 +135 Hover/Click
Dec24 240402 48.45 49.90 48.45 48.99 +0.50 12,079 99,224 +1,559 Hover/Click
Jan25 240402 48.65 49.93 48.52 49.08 +0.52 2,133 9,676 +188 Hover/Click
Mar25 240402 49.10 49.87 48.50 49.05 +0.54 371 7,820 -8 Hover/Click
May25 240402 49.24 49.88 49.10 49.10 +0.55 87 2,290 +8 Hover/Click
Jul25 240402 49.26 49.85 49.10 49.12 +0.59 246 1,901 +67 Hover/Click
Total Volume and Open Interest 131,198 583,173 +8,448  
Canola(WCE) Weekly Monthly
May24 240402 634.0 645.4 631.7 635.3 +1.1 16,027 137,003 -2,545 Hover/Click
Jul24 240402 642.8 654.2 640.9 644.1 +1.3 11,081 95,301 +1,667 Hover/Click
Nov24 240402 652.3 662.0 649.2 652.1 +1.3 2,493 53,446 -571 Hover/Click
Jan25 240402 657.4 668.8 655.9 658.9 +1.5 103 4,802 +1 Hover/Click
Mar25 240402 665.1 670.1 661.1 661.1 +1.2 0 443 +0 Hover/Click
May25 240402 659.2 659.2 659.2 659.2 +1.2 1 58 +0 Hover/Click
Total Volume and Open Interest 29,706 291,067 -1,449  
Corn(CBOT) Weekly Monthly
May24 240402 435.75 436.75 424.50 426.50 -9.00 200,474 593,347 -13,209 Hover/Click
Jul24 240402 449.50 450.25 439.25 441.00 -8.25 105,532 408,750 +4,401 Hover/Click
Sep24 240402 460.75 461.25 451.00 452.75 -8.00 37,603 216,460 +54 Hover/Click
Dec24 240402 474.50 475.50 466.00 468.00 -6.75 54,752 318,271 +2,390 Hover/Click
Mar25 240402 487.00 488.00 479.00 481.00 -6.25 6,351 47,423 +1,179 Hover/Click
May25 240402 492.75 493.75 485.50 488.00 -5.25 1,172 8,239 +116 Hover/Click
Jul25 240402 493.25 496.00 488.50 491.50 -4.25 951 10,512 +151 Hover/Click
Sep25 240402 485.75 487.50 479.75 483.25 -4.00 137 1,616 +81 Hover/Click
Dec25 240402 489.00 490.00 484.25 487.00 -2.25 1,577 21,134 +406 Hover/Click
Mar26 240402 496.00 496.00 493.50 496.00 -2.25 23 464 +18 Hover/Click
Total Volume and Open Interest 408,585 1,627,607 -4,406  
Wheat(CBOT) Weekly Monthly
May24 240402 557.50 562.75 543.50 545.25 -11.75 43,697 192,898 +815 Hover/Click
Jul24 240402 572.75 577.75 560.50 561.75 -11.00 27,729 119,291 +3,473 Hover/Click
Sep24 240402 589.00 593.75 578.00 579.50 -9.25 12,126 42,854 +714 Hover/Click
Dec24 240402 609.75 615.25 602.00 603.75 -6.75 8,092 44,184 +1,461 Hover/Click
Mar25 240402 627.50 632.50 620.75 622.50 -5.25 1,359 7,580 -100 Hover/Click
May25 240402 640.00 644.00 632.00 634.50 -4.25 255 2,208 +56 Hover/Click
Total Volume and Open Interest 93,419 410,980 +6,419  
Wheat(KCBT) Weekly Monthly
May24 240402 575.75 580.50 563.00 563.25 -12.25 26,031 111,909 -2,003 Hover/Click
Jul24 240402 572.25 573.75 556.75 557.50 -13.50 21,884 94,991 +1,102 Hover/Click
Sep24 240402 583.50 586.00 570.00 571.00 -12.50 5,875 34,699 +615 Hover/Click
Dec24 240402 604.25 605.50 590.50 591.25 -11.50 4,271 31,166 +942 Hover/Click
Mar25 240402 618.00 622.25 608.25 609.25 -10.00 540 2,465 +53 Hover/Click
May25 240402 627.25 631.00 618.75 619.25 -9.00 91 795 +17 Hover/Click
Jul25 240402 626.75 628.25 616.50 618.50 -7.50 34 379 +5 Hover/Click
Total Volume and Open Interest 58,726 276,446 +731  
Wheat(MGE) Weekly Monthly
May24 240402 634.50 641.75 626.00 627.50 -7.25 6,516 39,510 +1,024 Hover/Click
Jul24 240402 644.25 651.00 635.75 637.00 -7.50 4,358 15,702 +315 Hover/Click
Sep24 240402 652.50 659.75 646.25 647.50 -6.25 1,266 8,621 +81 Hover/Click
Dec24 240402 670.50 672.75 664.75 665.00 -5.50 528 4,756 +201 Hover/Click
Mar25 240402 685.00 685.25 681.25 681.25 -3.00 4 303 +4 Hover/Click
May25 240402 689.75 689.75 689.75 689.75 -2.50 0 48 +0 Hover/Click
Total Volume and Open Interest 12,672 68,952 +1,625  
Oats(CBOT) Weekly Monthly
May24 240402 355.75 359.25 351.00 352.75 -3.00 436 2,736 +152 Hover/Click
Jul24 240402 353.00 354.00 346.50 349.00 -3.25 227 814 +157 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 2 205 +2 Hover/Click
Total Volume and Open Interest 665 3,769 +311  
Rough Rice(CBOT) Weekly Monthly
May24 240402 16.37 16.37 16.06 16.08 -0.22 669 6,290 -100 Hover/Click
Jul24 240402 16.55 16.56 16.35 16.40 -0.23 95 1,114 +74 Hover/Click
Sep24 240402 14.57 14.59 14.53 14.56 -0.03 5 2,244 -1 Hover/Click
Nov24 240402 14.59 14.59 14.59 14.59 -0.09 0 67 +0 Hover/Click
Total Volume and Open Interest 769 9,748 -27  
Live Cattle(CME) Weekly Monthly
Apr24 240402 180.600 183.035 180.350 181.785 +1.705 18,290 34,256 -2,891 Hover/Click
Jun24 240402 175.000 177.500 174.450 176.380 +1.050 41,728 127,611 +1,855 Hover/Click
Aug24 240402 171.900 174.380 171.500 173.130 +1.030 21,193 59,327 -415 Hover/Click
Oct24 240402 175.285 177.285 174.735 176.100 +0.815 12,191 38,027 +127 Hover/Click
Dec24 240402 180.000 181.630 179.400 180.685 +0.785 8,363 26,733 +851 Hover/Click
Feb25 240402 183.785 185.150 183.050 184.285 +0.850 2,218 9,736 +287 Hover/Click
Total Volume and Open Interest 105,230 305,773 +150  
Feeder Cattle(CME) Weekly Monthly
Apr24 240402 241.150 243.630 239.800 243.500 +3.065 3,482 6,635 -118 Hover/Click
May24 240402 242.950 246.200 241.400 244.850 +2.165 10,995 21,192 -70 Hover/Click
Aug24 240402 252.150 255.600 250.485 254.650 +3.000 4,858 12,260 +534 Hover/Click
Sep24 240402 254.000 257.335 252.250 256.150 +2.800 2,039 4,373 +75 Hover/Click
Oct24 240402 254.950 258.500 253.250 256.980 +2.695 1,109 3,777 +64 Hover/Click
Nov24 240402 254.250 258.500 253.235 256.630 +2.380 588 2,482 +95 Hover/Click
Jan25 240402 250.880 254.985 250.300 253.185 +1.985 270 1,618 +75 Hover/Click
Total Volume and Open Interest 23,343 52,339 +657  
Lean Hogs(CME) Weekly Monthly
Apr24 240402 87.230 87.350 86.430 86.550 -0.400 8,145 23,335 -412 Hover/Click
May24 240402 93.200 94.700 93.150 93.680 -0.070 835 5,975 +55  
Jun24 240402 103.450 104.800 102.900 103.730 +0.230 31,013 97,505 +4,084 Hover/Click
Jul24 240402 105.500 106.630 104.930 105.600 +0.070 5,709 35,860 +989 Hover/Click
Aug24 240402 104.180 105.300 104.030 104.780 +0.530 7,356 38,117 +817 Hover/Click
Oct24 240402 87.980 88.500 87.950 88.230 +0.250 4,555 44,489 +487 Hover/Click
Dec24 240402 78.630 78.900 78.530 78.700 -0.050 4,730 29,862 +1,423 Hover/Click
Feb25 240402 81.330 81.450 81.100 81.230 -0.070 1,669 6,046 +351 Hover/Click
Total Volume and Open Interest 64,245 284,131 +7,825  
Class III Milk(CME) Weekly Monthly
Mar24 240402 16.34 16.34 16.33 16.33 -0.01 38 4,096 +25 Hover/Click
Apr24 240402 15.53 15.62 15.43 15.47 -0.07 764 5,223 -238 Hover/Click
May24 240402 15.82 15.85 15.65 15.69 -0.17 771 6,447 +312 Hover/Click
Jun24 240402 16.51 16.54 16.37 16.38 -0.22 368 3,093 +80 Hover/Click
Jul24 240402 17.21 17.28 17.13 17.16 -0.15 107 1,453 -15 Hover/Click
Aug24 240402 17.90 17.95 17.87 17.89 -0.17 46 1,309 -10 Hover/Click
Sep24 240402 18.25 18.31 18.21 18.21 -0.10 127 1,171 -74 Hover/Click
Oct24 240402 18.30 18.35 18.26 18.30 -0.05 127 987 -105 Hover/Click
Nov24 240402 18.26 18.30 18.20 18.24 -0.16 6 1,035 +6 Hover/Click
Dec24 240402 17.90 18.00 17.85 17.87 -0.08 81 932 -70 Hover/Click
Jan25 240402 17.99 17.99 17.85 17.85 -0.15 61 401 +60 Hover/Click
Feb25 240402 17.92 17.92 17.92 17.92 -0.08 60 327 +60 Hover/Click
Mar25 240402 17.92 17.92 17.92 17.92 -0.13 60 341 +60 Hover/Click
Total Volume and Open Interest 2,616 27,171 +91  
Cocoa(ICE) Weekly Monthly
May24 240402 10186 10324 9808 9949 -171 11,594 52,292 -2,248 Hover/Click
Jul24 240402 9661 9801 9326 9466 -148 8,131 46,936 +807 Hover/Click
Sep24 240402 8899 9092 8671 8792 -165 3,028 29,703 +481 Hover/Click
Dec24 240402 8067 8090 7721 7828 -181 3,098 33,426 +59 Hover/Click
Mar25 240402 7261 7283 6995 7102 -157 718 15,791 +80 Hover/Click
May25 240402 6782 6782 6514 6641 -123 406 5,515 +196 Hover/Click
Jul25 240402 6470 6470 6190 6324 -143 43 4,330 +5 Hover/Click
Total Volume and Open Interest 27,039 188,483 -622  
Coffee "C"(ICE) Weekly Monthly
May24 240402 190.95 198.40 190.75 197.75 +5.95 19,146 87,011 -2,305 Hover/Click
Jul24 240402 190.30 197.65 190.10 197.10 +6.00 18,840 79,836 +3,289 Hover/Click
Sep24 240402 189.50 196.80 189.50 196.40 +5.70 6,271 34,288 +193 Hover/Click
Dec24 240402 188.95 196.05 188.95 195.60 +5.35 3,885 24,612 +44 Hover/Click
Mar25 240402 189.75 195.95 189.30 195.65 +5.05 602 9,585 -15 Hover/Click
May25 240402 189.70 196.00 189.70 195.75 +4.65 453 4,076 +95 Hover/Click
Total Volume and Open Interest 49,773 242,587 +1,453  
Orange Juice(ICE) Weekly Monthly
May24 240402 375.00 375.00 367.35 368.75 -4.50 632 5,476 +2 Hover/Click
Jul24 240402 369.45 369.85 362.60 364.30 -4.30 226 1,794 +82 Hover/Click
Sep24 240402 364.00 364.00 360.40 360.90 -4.35 31 672 -1 Hover/Click
Nov24 240402 355.40 355.40 355.40 355.40 -5.15 1 100 +0 Hover/Click
Jan25 240402 348.90 348.90 348.90 348.90 -6.65 1 44 -1 Hover/Click
Mar25 240402 343.30 343.30 343.30 343.30 -6.65 3 3 +2 Hover/Click
Total Volume and Open Interest 894 8,090 +84  
Sugar #11(ICE) Weekly Monthly
May24 240402 22.65 22.91 22.27 22.32 -0.40 62,945 262,279 -2,051 Hover/Click
Jul24 240402 22.31 22.49 21.96 22.00 -0.35 41,169 205,765 -1,248 Hover/Click
Oct24 240402 22.16 22.34 21.91 21.97 -0.25 21,138 150,202 -1,425 Hover/Click
Mar25 240402 22.18 22.36 21.98 22.08 -0.17 16,701 98,465 +2,506 Hover/Click
May25 240402 21.14 21.28 20.94 21.07 -0.12 7,452 49,155 +1,127 Hover/Click
Jul25 240402 20.49 20.60 20.31 20.42 -0.12 2,918 27,946 +23 Hover/Click
Oct25 240402 20.26 20.34 20.10 20.23 -0.07 2,299 26,231 -127 Hover/Click
Mar26 240402 20.22 20.30 20.09 20.23 -0.03 1,147 12,029 +55 Hover/Click
May26 240402 19.48 19.54 19.37 19.51 +0.01 267 4,213 -11 Hover/Click
Total Volume and Open Interest 156,783 844,173 -725  
London Cocoa(LCE) Weekly Monthly
May24 240402 8665 8690 8347 8384 +108       Hover/Click
Jul24 240402 8000 8050 7836 7892 +167       Hover/Click
Sep24 240402 7284 7431 7223 7270 +173       Hover/Click
Dec24 240402 6450 6510 6277 6377 +237       Hover/Click
Mar25 240402 5800 5865 5634 5761 +276       Hover/Click
May25 240402 5391 5466 5250 5376 +270       Hover/Click
Jul25 240402 5090 5141 4934 5079 +305       Hover/Click
Total Volume and Open Interest        
London Sugar(LCE) Weekly Monthly
May24 240402 653.70 664.60 643.30 643.90 -8.60       Hover/Click
Aug24 240402 631.00 636.60 622.50 623.00 -7.90       Hover/Click
Oct24 240402 616.00 620.00 609.50 610.50 -5.10       Hover/Click
Dec24 240402 602.40 605.80 597.20 598.90 -3.60       Hover/Click
Mar25 240402 594.30 596.80 588.40 589.70 -3.40       Hover/Click
Total Volume and Open Interest        
Cotton(ICE) Weekly Monthly
May24 240402 92.76 92.90 90.70 90.81 -1.95 12,909 110,523 +313 Hover/Click
Jul24 240402 93.31 93.42 91.59 91.71 -1.60 9,219 80,719 +2,354 Hover/Click
Oct24 240402 87.57 87.57 86.40 86.48 -2.07 129 200 -61 Hover/Click
Dec24 240402 84.35 84.48 84.05 84.30 -0.05 5,498 81,982 +401 Hover/Click
Mar25 240402 85.11 85.22 84.89 85.14 +0.04 561 6,990 +75 Hover/Click
May25 240402 85.57 85.57 85.35 85.54 +0.04 131 1,584 +39 Hover/Click
Total Volume and Open Interest 28,546 284,292 +3,155  
Crude Oil(NYM) Weekly Monthly
May24 240402 84.04 85.50 83.85 85.15 +1.44 321,059 335,482 -12,603 Hover/Click
Jun24 240402 83.14 84.56 82.96 84.22 +1.40 199,888 246,278 +1,953 Hover/Click
Jul24 240402 82.30 83.63 82.11 83.29 +1.31 111,202 165,699 -6,208 Hover/Click
Aug24 240402 81.39 82.68 81.29 82.34 +1.22 60,445 75,176 +467 Hover/Click
Sep24 240402 80.45 81.72 80.36 81.38 +1.12 58,935 109,938 -853 Hover/Click
Oct24 240402 79.60 80.78 79.60 80.45 +1.03 16,451 65,238 +1,685 Hover/Click
Nov24 240402 78.77 79.88 78.75 79.57 +0.95 8,188 42,630 +215 Hover/Click
Dec24 240402 78.01 79.10 77.97 78.77 +0.88 55,355 185,155 -748 Hover/Click
Jan25 240402 77.43 78.21 77.38 78.02 +0.81 4,228 39,941 +434 Hover/Click
Feb25 240402 76.81 77.61 76.75 77.32 +0.73 2,236 31,855 +265 Hover/Click
Mar25 240402 76.23 77.00 76.18 76.70 +0.70 6,513 36,522 +394 Hover/Click
Apr25 240402 75.94 76.28 75.85 76.12 +0.64 1,357 23,650 +455 Hover/Click
May25 240402 75.20 75.71 75.20 75.62 +0.60 602 16,876 +37 Hover/Click
Jun25 240402 74.73 75.46 74.69 75.16 +0.55 11,414 96,565 +223 Hover/Click
Jul25 240402 74.67 74.67 74.67 74.67 +0.52 439 17,762 -38 Hover/Click
Aug25 240402 74.20 74.20 74.20 74.20 +0.49 244 13,381 +11 Hover/Click
Total Volume and Open Interest 879,970 1,763,616 -12,605  
e-miNY Crude Oil(NYM)
May24 240402 84.050 85.475 83.850 85.150 +1.450 8,260 1,973 +280  
Jun24 240402 82.900 84.575 82.900 84.225 +1.400 682 242 -41  
Jul24 240402 83.000 83.425 82.975 83.300 +1.325 99 77 +16  
Aug24 240402 82.150 82.425 82.150 82.350 +1.225 0 63 +0  
Sep24 240402 81.350 81.475 81.350 81.375 +1.125 5 75 +0  
Oct24 240402 80.175 80.525 80.000 80.450 +1.025 2 11 +2  
Nov24 240402 79.575 79.650 79.575 79.575 +0.950 1 4 -1  
Dec24 240402 78.125 78.875 78.075 78.775 +0.875 16 157 -4  
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 9,070 2,644 +252  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240402 264.61 272.57 263.56 271.19 +8.48 44,775 91,064 -2,629 Hover/Click
Jun24 240402 264.20 271.86 263.34 270.50 +7.92 31,155 56,915 +1,568 Hover/Click
Jul24 240402 263.97 271.29 263.18 269.91 +7.37 15,585 31,168 -80 Hover/Click
Aug24 240402 263.31 270.64 263.15 269.38 +6.85 8,886 21,944 +451 Hover/Click
Sep24 240402 263.47 270.45 263.30 269.25 +6.56 8,954 23,738 +945 Hover/Click
Oct24 240402 263.61 270.24 263.38 269.14 +6.38 7,189 14,576 +1,018 Hover/Click
Nov24 240402 264.53 269.42 264.50 268.39 +6.17 7,342 15,465 +558 Hover/Click
Dec24 240402 262.00 268.06 261.43 266.93 +6.01 11,057 29,108 +1,126 Hover/Click
Jan25 240402 260.96 266.79 260.96 265.74 +5.86 1,873 6,886 +307 Hover/Click
Feb25 240402 261.52 264.92 260.39 263.91 +5.65 1,160 2,991 +333 Hover/Click
Mar25 240402 259.18 262.44 258.44 261.47 +5.38 1,341 3,065 -27 Hover/Click
Apr25 240402 257.42 258.72 257.42 258.59 +5.13 579 3,717 -58 Hover/Click
May25 240402 256.66 256.66 256.66 256.66 +4.83 181 1,074 +3 Hover/Click
Jun25 240402 252.13 255.69 251.96 254.96 +4.46 393 3,968 +97 Hover/Click
Total Volume and Open Interest 140,985 314,957 +3,828  
RBOB Gasoline(NYM) Weekly Monthly
May24 240402 272.11 277.43 270.83 275.89 +4.89 53,974 138,762 -130 Hover/Click
Jun24 240402 269.12 274.11 267.95 272.63 +4.53 38,746 72,740 +2,336 Hover/Click
Jul24 240402 265.41 269.86 264.09 268.45 +4.26 19,094 59,273 +1,878 Hover/Click
Aug24 240402 259.18 264.40 258.93 263.06 +4.14 7,299 24,631 -357 Hover/Click
Sep24 240402 253.00 257.45 252.41 256.26 +3.99 6,621 31,022 +258 Hover/Click
Oct24 240402 231.88 236.09 231.50 234.94 +3.37 3,223 16,136 +350 Hover/Click
Nov24 240402 226.98 228.44 225.15 227.53 +2.92 1,319 13,653 -3 Hover/Click
Dec24 240402 220.35 223.55 219.72 222.54 +2.86 2,365 21,470 +53 Hover/Click
Jan25 240402 219.07 220.61 217.82 219.92 +2.78 445 7,494 -54 Hover/Click
Feb25 240402 218.10 220.58 217.96 219.69 +2.74 148 1,740 -39 Hover/Click
Total Volume and Open Interest 133,538 398,599 +4,353  
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 +0.025 169,145 412,072 -7,810 Hover/Click
Jun24 240402 2.075 2.115 2.018 2.105 +0.031 67,723 113,919 +1,023 Hover/Click
Jul24 240402 2.400 2.435 2.351 2.430 +0.025 45,916 170,454 +1,153 Hover/Click
Aug24 240402 2.511 2.544 2.458 2.540 +0.029 21,226 60,513 +11 Hover/Click
Sep24 240402 2.507 2.534 2.454 2.532 +0.025 19,503 133,007 -562 Hover/Click
Oct24 240402 2.599 2.621 2.544 2.619 +0.020 17,580 108,323 -18 Hover/Click
Nov24 240402 3.004 3.014 2.946 3.009 +0.012 10,330 52,755 +532 Hover/Click
Dec24 240402 3.508 3.520 3.457 3.511 +0.005 7,476 60,969 +1,552 Hover/Click
Jan25 240402 3.782 3.804 3.741 3.787 -0.003 7,446 78,922 +703 Hover/Click
Feb25 240402 3.610 3.623 3.564 3.607 -0.004 2,097 34,514 -232 Hover/Click
Mar25 240402 3.252 3.262 3.204 3.248 -0.002 4,547 77,625 +580 Hover/Click
Apr25 240402 3.044 3.062 3.011 3.039 -0.015 5,475 65,893 +156 Hover/Click
May25 240402 3.122 3.123 3.075 3.102 -0.011 2,762 24,531 -489 Hover/Click
Jun25 240402 3.280 3.284 3.240 3.260 -0.016 1,095 9,634 -77 Hover/Click
Jul25 240402 3.437 3.447 3.410 3.425 -0.019 1,192 18,621 -237 Hover/Click
Aug25 240402 3.481 3.490 3.453 3.468 -0.018 444 8,105 -33 Hover/Click
Total Volume and Open Interest 387,066 1,584,401 -3,402  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240402 87.62 89.32 87.62 88.92 +1.50 274,955 619,616 -15,188 Hover/Click
Jul24 240402 86.68 88.26 86.67 87.89 +1.40 146,980 347,117 +1,155 Hover/Click
Aug24 240402 85.83 87.26 85.80 86.92 +1.28 66,283 167,635 -4,686 Hover/Click
Sep24 240402 84.95 86.33 84.95 86.00 +1.19 42,996 156,719 +268 Hover/Click
Oct24 240402 84.11 85.46 84.11 85.12 +1.11 20,137 101,230 -133 Hover/Click
Nov24 240402 83.37 84.65 83.37 84.31 +1.04 16,541 68,993 +322 Hover/Click
Dec24 240402 82.68 83.88 82.68 83.55 +0.98 54,399 252,631 -94 Hover/Click
Jan25 240402 82.16 83.11 82.14 82.83 +0.92 5,973 47,629 -638 Hover/Click
Feb25 240402 81.40 82.49 81.40 82.16 +0.85 4,560 49,804 +1,232 Hover/Click
Mar25 240402 80.87 81.89 80.87 81.57 +0.79 4,600 39,343 +444 Hover/Click
Apr25 240402 80.51 81.14 80.50 81.03 +0.73 962 25,221 -37 Hover/Click
May25 240402 80.21 80.80 80.10 80.53 +0.68 514 25,305 -170 Hover/Click
Jun25 240402 79.52 80.38 79.52 80.08 +0.64 4,996 79,512 +451 Hover/Click
Jul25 240402 79.72 79.72 79.64 79.64 +0.60 265 12,260 +126 Hover/Click
Total Volume and Open Interest 657,988 2,259,842 -15,001  
Gas Oil(ICE) Weekly Monthly
Apr24 240402 821.50 853.00 821.50 845.50 +23.00 20,452 96,976 -4,847 Hover/Click
May24 240402 812.75 842.75 812.75 834.75 +21.50 60,829 189,939 +569 Hover/Click
Jun24 240402 807.75 834.75 807.00 827.25 +19.50 48,534 120,054 +1,459 Hover/Click
Jul24 240402 804.50 829.00 804.00 822.25 +18.50 16,514 69,866 +1,581 Hover/Click
Aug24 240402 801.75 825.25 801.00 818.75 +17.75 8,267 50,858 -636 Hover/Click
Sep24 240402 800.25 822.50 799.75 816.00 +16.75 11,562 66,176 +583 Hover/Click
Oct24 240402 799.25 820.50 799.25 814.00 +16.00 7,644 39,388 +513 Hover/Click
Nov24 240402 794.25 813.00 794.25 806.50 +14.50 6,340 26,291 -1,291 Hover/Click
Dec24 240402 783.50 803.00 783.00 796.50 +13.75 16,391 82,923 -1,373 Hover/Click
Jan25 240402 780.50 795.50 780.50 791.25 +12.75 829 20,165 +4 Hover/Click
Total Volume and Open Interest 199,356 840,808 -3,608  
WTI Crude Oil(ICE) Weekly Monthly
May24 240402 83.92 85.56 83.86 85.15 +1.44 46,951 79,400 -1,919 Hover/Click
Jun24 240402 83.01 84.63 82.99 84.22 +1.40 74,827 101,035 +112 Hover/Click
Jul24 240402 82.14 83.64 82.14 83.29 +1.31 73,564 48,535 +2,235 Hover/Click
Aug24 240402 81.33 82.67 81.33 82.34 +1.22 59,604 27,603 +173 Hover/Click
Sep24 240402 80.53 81.72 80.53 81.38 +1.12 29,436 44,479 +243 Hover/Click
Oct24 240402 79.61 80.78 79.61 80.45 +1.03 9,492 14,580 -77 Hover/Click
Nov24 240402 79.41 79.91 79.03 79.57 +0.95 2,919 14,322 -126 Hover/Click
Dec24 240402 78.12 79.13 78.12 78.77 +0.88 10,050 90,222 -128 Hover/Click
Jan25 240402 78.00 78.02 77.99 78.02 +0.81 614 9,507 +137 Hover/Click
Feb25 240402 77.32 77.32 77.32 77.32 +0.73 301 4,430 +127 Hover/Click
Mar25 240402 76.51 76.70 76.51 76.70 +0.70 1,055 5,988 +27 Hover/Click
Apr25 240402 75.96 76.12 75.96 76.12 +0.64 101 3,193 -28 Hover/Click
May25 240402 75.62 75.62 75.62 75.62 +0.60 5 3,367 +0 Hover/Click
Jun25 240402 75.18 75.25 74.95 75.16 +0.55 1,816 20,358 -95 Hover/Click
Jul25 240402 74.67 74.67 74.67 74.67 +0.52 5 4,098 +5 Hover/Click
Aug25 240402 74.20 74.20 74.20 74.20 +0.49 0 3,447 +0 Hover/Click
Total Volume and Open Interest 314,829 561,679 +699  
US Dollar Index(ICE) Weekly Monthly
Jun24 240402 104.735 104.840 104.420 104.563 -0.202 15,078 35,195 +2,286 Hover/Click
Sep24 240402 104.425 104.440 104.040 104.183 -0.197 35 443 +12 Hover/Click
Dec24 240402 103.832 103.832 103.832 103.832 -0.198       Hover/Click
Total Volume and Open Interest 15,113 35,638 +2,298  
Australian Dollar(CME) Weekly Monthly
Jun24 240402 65.04 65.38 64.97 65.25 +0.27 75,246 223,090 +4,598 Hover/Click
Sep24 240402 65.20 65.48 65.20 65.39 +0.27 29 456 +10 Hover/Click
Dec24 240402 65.54 65.57 65.51 65.51 +0.25 1 448 -1 Hover/Click
Total Volume and Open Interest 75,674 225,240 +4,591  
British Pound(CME) Weekly Monthly
Jun24 240402 125.56 125.84 125.43 125.74 +0.28 84,099 211,280 +5,935 Hover/Click
Sep24 240402 125.57 125.88 125.54 125.82 +0.27 29 2,963 +0 Hover/Click
Dec24 240402 125.91 125.96 125.65 125.91 +0.25 3 1,083 +3 Hover/Click
Total Volume and Open Interest 85,070 217,775 +6,164  
Canadian Dollar(CME) Weekly Monthly
Jun24 240402 73.76 73.84 73.70 73.76 +0.06 74,162 192,322 +4,606 Hover/Click
Sep24 240402 73.85 73.94 73.79 73.85 +0.05 198 3,474 +48 Hover/Click
Dec24 240402 73.97 74.02 73.93 73.95 +0.06 43 1,320 +43 Hover/Click
Mar25 240402 74.02 74.11 74.00 74.06 +0.07 30 173 +28 Hover/Click
Total Volume and Open Interest 74,797 198,146 +4,759  
Japanese Yen(CME) Weekly Monthly
Jun24 240402 66.72 66.80 66.65 66.74 +0.02 116,267 313,982 +14,907 Hover/Click
Sep24 240402 67.61 67.68 67.55 67.62 +0.01 49 1,374 +7 Hover/Click
Dec24 240402 68.48 68.52 68.43 68.49 +0.01 5 525 -1 Hover/Click
Total Volume and Open Interest 116,648 319,789 +14,914  
Swiss Franc(CME) Weekly Monthly
Jun24 240402 111.53 111.53 110.90 111.05 -0.36 18,987 86,749 +1,625 Hover/Click
Sep24 240402 112.30 112.61 112.10 112.18 -0.35 4 395 -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 18,991 87,314 +1,621  
EuroFX(CME) Weekly Monthly
Jun24 240402 107.77 108.13 107.58 107.97 +0.26 151,887 672,599 +15,234 Hover/Click
Sep24 240402 108.11 108.56 108.03 108.41 +0.26 205 2,682 +47 Hover/Click
Dec24 240402 108.61 109.01 108.52 108.89 +0.25 2 2,227 +0 Hover/Click
Total Volume and Open Interest 153,630 680,901 +15,201  
Mexican Peso(CME) Weekly Monthly
Jun24 240402 594.50 597.13 593.38 596.38 +3.00 50,332 308,891 +64 Hover/Click
Sep24 240402 588.00 588.50 588.00 588.00 +2.88 0 1 +0 Hover/Click
Total Volume and Open Interest 50,332 309,063 +64  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240402 59.5300 59.7400 59.4400 59.6400 +0.1800 20,495 61,048 +2,593 Hover/Click
Sep24 240402 59.5000 59.7100 59.4600 59.6300 +0.1700 2 19 +2 Hover/Click
Total Volume and Open Interest 20,497 61,067 +2,595  
Brazilian Real(CME) Weekly Monthly
May24 240402 197.50 198.35 196.95 197.05 +0.35 21,780 45,402 +597  
Jun24 240402 197.80 197.85 196.50 196.65 +0.35 82 62 +59 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 21,862 45,464 +656  
Bitcoin RR(CME) Weekly Monthly
Apr24 240402 70340 70555 65000 66550 -3830 8,077 17,965 +563 Hover/Click
May24 240402 70800 71340 65835 67320 -3885 2,175 9,970 -121 Hover/Click
Jun24 240402 69560 72035 66550 67980 -3955 675 2,003 +193 Hover/Click
Jul24 240402 68500 72650 67175 68580 -3980 37 42 +4 Hover/Click
Aug24 240402 69165 73220 67865 69165 -3980 0 7 +0 Hover/Click
Total Volume and Open Interest 10,965 30,052 +640  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240402 118~230 118~260 117~050 117~230 -0~250 377,769 1,526,732 +12,884 Hover/Click
Sep24 240402 118~260 118~260 117~080 117~240 -0~260 104 264 +68 Hover/Click
Dec24 240402 117~240 117~240 117~240 117~240 -0~260 11 13 +11 Hover/Click
Total Volume and Open Interest 377,884 1,527,009 +12,963  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240402 110~015 110~030 109~145 109~230 -0~065 1,439,886 4,373,840 +23,849 Hover/Click
Sep24 240402 110~105 110~135 109~270 110~020 -0~070 61 586 +13 Hover/Click
Dec24 240402 110~165 110~165 110~045 110~165 -0~070       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240402 106~174 106~186 106~080 106~134 -0~012 1,072,698 6,003,608 +19,778 Hover/Click
Sep24 240402 106~266 106~266 106~266 106~266 -0~030 1 1 +1 Hover/Click
Dec24 240402 107~096 107~096 107~096 107~096 -0~030       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240402 102~022 102~033 102~006 102~025 +0~010 610,353 3,782,294 +25,995 Hover/Click
Sep24 240402 102~152 102~152 102~152 102~152 +0~010 5 14 +1 Hover/Click
Dec24 240402 102~277 102~277 102~277 102~277 +0~010       Hover/Click
Total Volume and Open Interest 610,358 3,782,308 +25,996  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240402 95.035 95.040 95.020 95.030 +0.205 335,904 1,212,803 +1,212,803  
Sep24 240402 95.300 95.305 95.270 95.285 +0.225 382,737 1,006,611 +1,006,611  
Dec24 240402 95.585 95.595 95.535 95.555 +0.220 422,960 1,139,418 +1,139,418  
Mar25 240402 95.830 95.845 95.770 95.790 +0.200 225,113 721,903 +721,903  
Jun25 240402 96.040 96.045 95.950 95.975 +0.165 219,297 795,938 +795,938  
Sep25 240402 96.190 96.195 96.085 96.115 +0.130 134,944 658,773 +658,773  
Dec25 240402 96.305 96.305 96.190 96.220 +0.115 206,122 653,748 +653,748  
Mar26 240402 96.385 96.385 96.265 96.295 +0.115 117,693 490,433 +490,433  
Jun26 240402 96.440 96.440 96.315 96.350 +0.130 96,073 514,295 +514,295  
Sep26 240402 96.480 96.485 96.360 96.390 +0.140 74,255 371,224 +371,224  
Dec26 240402 96.510 96.510 96.390 96.420 +0.150 77,466 340,551 +340,551  
Mar27 240402 96.540 96.540 96.410 96.440 +0.165 54,448 236,286 +236,286  
Jun27 240402 96.560 96.560 96.425 96.455 +0.180 29,016 200,013 +200,013  
Sep27 240402 96.570 96.570 96.430 96.460 +0.195 24,235 157,111 +157,111  
Dec27 240402 96.550 96.570 96.430 96.455 +0.205 32,497 199,917 +199,917  
Mar28 240402 96.545 96.545 96.420 96.445 +0.205 23,109 113,894 +113,894  
Jun28 240402 96.540 96.540 96.415 96.435 +0.210 17,353 95,731 +95,731  
Sep28 240402 96.525 96.535 96.400 96.420 +0.220 19,674 66,521 +66,521  
Total Volume and Open Interest 2,605,031 10,037,172 +10,037,172  
Ultra T-Bond(CBOT)
Jun24 240402 126~17 126~21 124~16 125~11 -0~27 281,529 1,585,179 -3,015  
Sep24 240402 126~31 126~31 126~17 126~17 -0~27 8 11 +8  
Dec24 240402 127~23 127~23 127~23 127~23 -0~27        
Total Volume and Open Interest 281,537 1,585,190 -3,007  
Ultra 10-Yr T-Note(CBOT)
Jun24 240402 113~185 113~200 112~230 113~030 -0~100 373,571 2,042,974 +6,863  
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 373,571 2,042,974 +6,863  
30 Day Federal Funds(CBOT)
Apr24 240402 94.670 94.673 94.670 94.673 +0.003 33,959 484,862 +1,625  
May24 240402 94.690 94.690 94.685 94.690 +0.005 63,431 523,173 +937  
Jun24 240402 94.770 94.780 94.765 94.780 +0.015 19,467 95,216 +51  
Jul24 240402 94.825 94.840 94.820 94.840 +0.020 74,007 271,858 +3,224  
Aug24 240402 94.905 94.925 94.900 94.925 +0.025 35,010 159,088 +1,806  
Sep24 240402 94.970 94.990 94.965 94.990 +0.025 5,369 33,337 +180  
Total Volume and Open Interest 276,998 1,761,862 +7,020  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240402 145.69 145.69 145.32 145.43 -0.18 505 12,632 +80 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 505 12,632 +80  
Euro-Buxl(EUREX)
Jun24 240402 134.62 134.62 131.52 132.02 -3.78 115,087 227,116 +8,287  
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 115,087 227,117 +8,287  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240402 132.84 132.95 131.87 132.14 -1.24 1,039,632 1,365,565 +20,342 Hover/Click
Sep24 240402 133.64 133.64 132.70 132.90 -1.25 16 120 -4 Hover/Click
Dec24 240402 132.63 132.63 132.63 132.63 -1.08       Hover/Click
Total Volume and Open Interest 1,039,648 1,365,685 +20,338  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240402 117.99 118.16 117.66 117.83 -0.42 711,432 1,300,933 +43,308 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 711,432 1,300,935 +43,308  
Euro-Schatz(EUREX)
Jun24 240402 105.63 105.74 105.63 105.69 -0.01 527,052 2,252,406 +3,220  
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 527,052 2,252,406 +3,220  
3-Mth Euribor(EUREX)
Jun24 240402 96.365 96.385 96.360 96.370 +0.015 38,848 2,732 +390  
Sep24 240402 96.685 96.705 96.685 96.700 +0.015 213,913 3,814 +570  
Dec24 240402 96.960 96.990 96.955 96.985 +0.010 308,716 2,650 -119  
Total Volume and Open Interest 1,313,771 29,019 +4,065  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240402 99~01 99~10 98~06 98~12 -1~18       Hover/Click
Sep24 240402 98~14 98~14 98~14 98~14 -1~17       Hover/Click
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240402 96.355 96.385 96.350 96.365 +0.010        
Sep24 240402 96.680 96.710 96.670 96.695 +0.015        
Dec24 240402 96.970 97.000 96.950 96.980 +0.005        
Total Volume and Open Interest        
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240402 95.72 95.72 95.70 95.72 -0.01 38,793 297,512 -456  
Sep24 240402 95.86 95.86 95.81 95.83 -0.03 18,838 250,097 +638  
Dec24 240402 96.01 96.02 95.95 95.97 -0.05 27,967 222,362 -3,745  
Mar25 240402 96.16 96.16 96.08 96.10 -0.06 12,678 128,834 -1,921  
Jun25 240402 96.28 96.29 96.20 96.21 -0.07 12,470 109,376 +3,415  
Sep25 240402 96.36 96.37 96.28 96.29 -0.07 11,266 90,511 -2,834  
Dec25 240402 96.43 96.43 96.34 96.36 -0.07 14,761 80,562 -4,208  
Mar26 240402 96.46 96.46 96.36 96.39 -0.07 6,362 35,437 +687  
Jun26 240402 96.45 96.45 96.40 96.40 -0.06 90 4,302 +90  
Sep26 240402 96.42 96.43 96.37 96.37 -0.06 40 835 +20  
Total Volume and Open Interest 143,376 1,220,277 -8,325  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240402 96.02 96.03 95.90 95.93 -0.10 186,647 1,062,903 -6,560  
Sep24 240402 95.93 95.93 95.93 95.93 -0.10        
Total Volume and Open Interest 186,647 1,062,903 -6,560  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240402 96.43 96.45 96.35 96.38 -0.07 217,360 791,506 +10,750  
Sep24 240402 96.38 96.38 96.38 96.38 -0.07        
Total Volume and Open Interest 217,360 791,506 +10,750  
Gold(CMX) Weekly Monthly
Apr24 240402 2252.0 2279.2 2247.6 2261.0 +24.5 400 3,623 -4,658 Hover/Click
Jun24 240402 2272.7 2301.9 2267.1 2281.8 +24.7 220,767 424,842 -4,844 Hover/Click
Aug24 240402 2292.6 2322.1 2288.0 2302.4 +24.9 7,756 38,297 -176 Hover/Click
Oct24 240402 2311.5 2342.2 2309.4 2323.2 +25.1 1,724 8,871 +309 Hover/Click
Dec24 240402 2331.6 2363.9 2329.2 2344.1 +25.6 2,545 16,239 +165 Hover/Click
Feb25 240402 2354.0 2383.1 2349.8 2364.3 +25.7 641 2,000 +138 Hover/Click
Apr25 240402 2372.5 2393.5 2367.0 2381.8 +26.0 98 882 +30 Hover/Click
Jun25 240402 2387.3 2399.9 2387.3 2399.9 +26.5 5 853 +0 Hover/Click
Aug25 240402 2416.9 2416.9 2416.9 2416.9 +27.0 0 13 +0 Hover/Click
Oct25 240402 2426.2 2439.2 2426.1 2433.5 +27.4 3 14 +0 Hover/Click
Dec25 240402 2449.9 2449.9 2449.9 2449.9 +27.6 2 1,539 -1 Hover/Click
Feb26 240402 2469.0 2469.0 2469.0 2469.0 +27.6       Hover/Click
Total Volume and Open Interest 235,044 498,778 -9,056  
Silver(CMX) Weekly Monthly
May24 240402 2523.5 2629.5 2519.5 2592.3 +85.0 95,899 117,708 -452 Hover/Click
Jul24 240402 2546.5 2654.0 2544.5 2617.3 +85.5 5,054 26,051 +1,414 Hover/Click
Sep24 240402 2573.5 2675.5 2573.5 2642.7 +86.9 775 10,034 -46 Hover/Click
Dec24 240402 2610.0 2710.5 2606.0 2677.3 +88.9 270 7,312 +40 Hover/Click
Mar25 240402 2670.0 2727.0 2670.0 2709.6 +89.8 34 411 +2 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 102,131 161,753 +982  
Platinum(NYMEX) Weekly Monthly
Apr24 240402 910.9 924.7 910.9 922.2 +21.3 79 187 -83 Hover/Click
Jul24 240402 914.4 942.2 912.8 934.3 +22.9 26,100 72,503 +1,226 Hover/Click
Oct24 240402 922.5 950.7 921.8 943.1 +21.9 1,722 5,648 -357 Hover/Click
Jan25 240402 935.4 958.4 934.6 951.4 +21.2 192 1,181 +16 Hover/Click
Total Volume and Open Interest 28,418 80,239 +850  
Palladium(NYMEX) Weekly Monthly
Jun24 240402 1010.50 1035.50 1001.00 1004.30 +0.30 2,771 19,215 +213 Hover/Click
Sep24 240402 1043.00 1043.00 1011.50 1012.40 unch 58 180 +13 Hover/Click
Dec24 240402 1019.70 1035.00 1019.70 1019.70 +0.10 0 6 +0 Hover/Click
Total Volume and Open Interest 2,830 19,409 +226  
Copper(CMX) Weekly Monthly
May24 240402 405.65 409.65 404.20 407.05 +2.20 81,605 161,205 +3,943 Hover/Click
Jul24 240402 408.65 412.45 407.15 410.10 +2.15 14,937 72,944 +1,882 Hover/Click
Sep24 240402 410.35 414.75 409.60 412.65 +2.25 3,672 30,261 +101 Hover/Click
Dec24 240402 413.05 417.25 412.85 415.30 +2.35 1,352 18,692 +365 Hover/Click
Mar25 240402 417.20 417.50 416.85 416.85 +2.40 77 1,351 +18 Hover/Click
Total Volume and Open Interest 102,867 291,953 +6,459  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240402 39789 39805 39368 39508 -386 122,809 94,889 -2,156 Hover/Click
Sep24 240402 40140 40182 39763 39898 -384 79 212 +20 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 122,888 95,106 -2,136  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240402 39773 39805 39368 39508 -386 73,572 16,857 -1,639 Hover/Click
Sep24 240402 40148 40180 39768 39898 -384 148 314 -10 Hover/Click
Dec24 240402 40222 40222 39905 39905 -386 1 6 -1 Hover/Click
Mar25 240402 40055 40055 40055 40055 -416       Hover/Click
Total Volume and Open Interest 73,721 17,177 -1,650  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240402 5294.50 5296.00 5235.00 5260.50 -34.75 1,125,234 2,101,903 -3,617 Hover/Click
Sep24 240402 5348.75 5354.00 5293.50 5318.50 -35.25 1,777 14,721 -432 Hover/Click
Dec24 240402 5403.00 5407.50 5349.50 5373.25 -36.25 28 3,547 -5 Hover/Click
Mar25 240402 5420.00 5427.25 5418.50 5427.25 -36.25 2 251 +0 Hover/Click
Total Volume and Open Interest 1,127,041 2,121,172 -4,054  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240402 5294.00 5296.00 5235.00 5260.50 -34.75 659,117 197,802 +900 Hover/Click
Sep24 240402 5352.25 5354.00 5293.25 5318.50 -35.25 891 2,123 +33 Hover/Click
Dec24 240402 5406.25 5406.25 5350.00 5373.25 -36.25 43 139 -8 Hover/Click
Mar25 240402 5420.00 5427.25 5413.50 5427.25 -36.25 7 24 +5 Hover/Click
Total Volume and Open Interest 660,058 200,088 +930  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240402 18497.25 18511.00 18201.50 18330.00 -167.25 572,133 259,286 +14 Hover/Click
Sep24 240402 18720.00 18739.25 18428.25 18555.75 -170.50 386 1,428 +28 Hover/Click
Dec24 240402 18850.00 18940.00 18648.25 18766.75 -170.25 51 146 -3 Hover/Click
Total Volume and Open Interest 572,570 260,863 +39  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240402 18497.75 18514.00 18201.00 18330.00 -167.25 1,215,598 66,828 +1,532 Hover/Click
Sep24 240402 18721.75 18740.00 18428.50 18555.75 -170.50 2,273 1,972 +57 Hover/Click
Dec24 240402 18915.00 18936.75 18646.00 18766.75 -170.25 43 180 +1 Hover/Click
Total Volume and Open Interest 1,217,915 69,009 +1,590  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240402 3056.50 3060.80 3001.90 3013.40 -41.00 9,851 37,046 +9 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 9,851 37,046 +9  
Volatility Index(CBOE)
Apr24 240402 14.65 15.65 14.45 15.00 +0.50 65,356 155,883 -8,482  
May24 240402 15.47 16.25 15.40 15.78 +0.35 46,171 97,180 +4,726  
Jun24 240402 16.19 16.85 16.13 16.44 +0.29 14,220 49,632 +1,054  
Jul24 240402 16.96 17.50 16.90 17.15 +0.25 8,077 28,162 +107  
Total Volume and Open Interest 144,056 373,211 -2,606  
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 -40.30 177,305 482,501 -1,692 Hover/Click
Sep24 240402 2147.00 2151.00 2094.70 2104.70 -40.90 93 166 +13 Hover/Click
Dec24 240402 2123.40 2123.40 2123.40 2123.40 -40.80       Hover/Click
Total Volume and Open Interest 177,398 482,667 -1,679  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240402 2125.80 2129.40 2072.10 2082.70 -40.30 69,302 19,551 -773 Hover/Click
Sep24 240402 2149.50 2151.00 2093.90 2104.70 -40.90 326 297 +3 Hover/Click
Dec24 240402 2123.40 2123.40 2123.40 2123.40 -40.80 0 13 +0 Hover/Click
Total Volume and Open Interest 69,628 19,861 -770  
Nikkei 225(CME)
Jun24 240402 40020 40225 39490 39705 -320 8,241 17,948 +68  
Sep24 240402 40225 40225 39560 39715 -320 15 14 -9  
Total Volume and Open Interest 8,256 17,962 +59  
Nikkei 225(SGX) Weekly Monthly
Jun24 240402 39885 40185 39735 39915 +45 34,007 105,039 -1,901  
Sep24 240402 39710 39870 39710 39870 +50 1 171 +0  
Dec24 240402 39655 39655 39655 39655 +50 1 4,733 +1  
Total Volume and Open Interest 34,022 114,022 -1,896  
Nikkei 225 Mini(JPX)
Jun24 240402 39940 40190 39730 39920 +50 725,364 282,626 +18,711  
Sep24 240402 39895 40150 39695 39840 -30 11,685 7,502 +1,535  
Dec24 240402 39610 39925 39480 39660 +50 1,237 3,697 +265  
Total Volume and Open Interest 779,005 428,494 +20,815  
Nikkei 225(JPX)
Jun24 240402 39940 40190 39740 39920 +50 57,308 209,650 +343  
Sep24 240402 39890 40130 39700 39840 -30 317 5,553 +407  
Dec24 240402 39750 39890 39660 39660 +50 33 41,391 +338  
Total Volume and Open Interest 57,667 276,962 +1,092  
Nikkei 225(CME) Yen
Jun24 240402 39950 40185 39445 39670 -315 24,928 49,757 +1,763  
Sep24 240402 39605 40130 39415 39640 -315 3 4 -1  
Dec24 240402 39660 39660 39660 39660 -310        
Total Volume and Open Interest 24,931 49,764 +1,762  
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 37,497 183,205 -731  
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 -79.0 121 2,378 +1  
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 37,618 185,604 -730  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240402 16780 17068 16773 16967 +397 135,065 122,542 -4,712  
May24 240402 16743 17008 16743 16914 +392 1,541 6,615 +1,088  
Jun24 240402 16643 16942 16643 16850 +393 377 5,337 +35  
Total Volume and Open Interest 137,314 143,081 -22,693  
DAX(EUREX) Weekly Monthly
Jun24 240402 18750.0 18839.0 18517.0 18553.0 -223.0 38,945 72,089 -998  
Sep24 240402 18922.0 18926.0 18737.0 18737.0 -221.0 2 19 +0  
Dec24 240402 18905.0 18905.0 18905.0 18905.0 -219.0 0 141 +0  
Total Volume and Open Interest 38,947 72,249 -998  
Mini-DAX(EUREX)
Jun24 240402 18754.0 18836.0 18516.0 18553.0 -223.0 30,562 10,617 +87  
Sep24 240402 18974.0 18974.0 18712.0 18737.0 -221.0 7 13 +4  
Dec24 240402 18905.0 18905.0 18905.0 18905.0 -219.0 0 6 +0  
Total Volume and Open Interest 30,569 10,636 +91  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240402 5042 5079 4991 5000 -45 891,705 2,678,322 +100,732  
Sep24 240402 5092 5092 5033 5040 -46 7 5,896 -69  
Dec24 240402 5065 5065 5065 5065 -47 0 25,502 +0  
Total Volume and Open Interest 891,712 2,709,785 +100,663  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240402 11667 11676 11494 11512 -123 22,686 169,932 +1,932  
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 22,686 171,201 +1,932  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240402 7978.00 8042.00 7945.00 7960.00 -28.00        
Sep24 240402 8039.00 8057.00 7987.50 7987.50 -28.00        
Dec24 240402 8032.50 8032.50 8032.50 8032.50 -28.00        
Total Volume and Open Interest        
SPI 200(SFE) Weekly Monthly
Jun24 240402 7952.0 7972.0 7899.0 7937.0 -14.0 49,810 284,617 +1,147  
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 50,063 285,093 +1,163  
FTSE MIB(ISE)
Jun24 240402 34215.00 34365.00 33735.00 33765.00 -435.00 10,113 114,456 +739  
Sep24 240402 34095.00 34095.00 33900.00 33913.00 -435.00 9 26 +2  
Dec24 240402 33860.00 33860.00 33860.00 33860.00 -435.00        
Total Volume and Open Interest 10,122 114,482 +741  
KOSPI 200(KFE)
Jun24 240402 375.40 380.20 375.40 378.55 +1.55 176,196 267,987 +4,479  
Sep24 240402 378.50 382.10 377.65 380.55 +1.30 164 11,054 -2  
Dec24 240402 379.00 383.05 379.00 382.40 +1.95 10 15,272 -2  
Total Volume and Open Interest 176,370 297,545 +4,475  
GSCI(CME) Weekly Monthly
Apr24 240402 591.55 591.70 590.30 590.30 +5.05 15 738 +11  
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 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

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9