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 25, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230425 1463.50 1471.25 1437.75 1445.25 -20.00 87,803 59,957 -23,842 Hover/Click
Jul23 230425 1434.50 1439.75 1411.25 1417.50 -18.50 149,433 284,000 +4,802 Hover/Click
Aug23 230425 1377.00 1381.50 1356.00 1362.75 -15.75 10,382 29,744 +946 Hover/Click
Sep23 230425 1296.00 1300.50 1279.50 1287.50 -10.00 6,227 23,997 +11 Hover/Click
Nov23 230425 1276.00 1280.00 1260.00 1266.00 -10.75 49,507 179,949 +3,605 Hover/Click
Jan24 230425 1283.00 1287.00 1267.75 1273.75 -10.50 3,265 26,654 +81 Hover/Click
Mar24 230425 1280.25 1283.00 1265.25 1270.75 -10.25 2,600 24,431 +244 Hover/Click
May24 230425 1282.00 1285.00 1267.75 1273.50 -10.25 967 10,859 +333 Hover/Click
Jul24 230425 1283.00 1283.25 1270.25 1276.25 -10.25 1,063 4,588 -274 Hover/Click
Aug24 230425 1264.25 1264.75 1264.25 1264.75 -9.50 0 90 +0 Hover/Click
Sep24 230425 1222.50 1228.00 1222.50 1228.00 -9.50 0 261 +0 Hover/Click
Nov24 230425 1214.75 1219.00 1203.50 1210.75 -6.50 366 6,587 -22 Hover/Click
Jan25 230425 1211.25 1211.25 1211.25 1211.25 -6.50 0 53 +0 Hover/Click
Mar25 230425 1200.00 1200.00 1200.00 1200.00 -6.50 0 2 +0 Hover/Click
Total Volume and Open Interest 311,614 652,121 -14,116  
Soybean Meal(CBOT) Weekly Monthly
May23 230425 438.70 441.20 433.00 434.80 -4.70 34,129 33,895 -12,238 Hover/Click
Jul23 230425 436.90 439.10 432.90 435.00 -2.40 76,711 200,564 -2,334 Hover/Click
Aug23 230425 429.40 431.70 425.10 427.40 -2.90 11,361 33,724 +196 Hover/Click
Sep23 230425 419.00 420.80 413.80 416.60 -3.10 9,177 36,362 +1,292 Hover/Click
Oct23 230425 410.00 411.30 405.00 407.80 -2.80 4,525 22,401 +258 Hover/Click
Dec23 230425 408.20 409.30 403.30 406.30 -2.40 19,589 83,391 +1,070 Hover/Click
Jan24 230425 405.70 406.60 400.90 403.70 -2.40 1,760 22,399 +333 Hover/Click
Mar24 230425 397.90 399.40 394.20 396.90 -1.80 962 10,389 +270 Hover/Click
May24 230425 393.00 394.00 389.90 392.60 -1.60 818 4,140 -91 Hover/Click
Jul24 230425 391.80 392.30 388.80 391.40 -1.80 207 2,697 +50 Hover/Click
Total Volume and Open Interest 159,289 452,099 -11,185  
Soybean Oil(CBOT) Weekly Monthly
May23 230425 52.38 52.76 51.61 51.71 -0.85 34,162 32,739 -11,130 Hover/Click
Jul23 230425 52.77 52.97 51.92 52.14 -0.62 77,889 187,689 +6,164 Hover/Click
Aug23 230425 52.46 52.67 51.68 51.91 -0.58 14,794 43,942 +1,116 Hover/Click
Sep23 230425 52.11 52.30 51.34 51.59 -0.53 9,791 37,357 +1,453 Hover/Click
Oct23 230425 51.67 51.82 50.91 51.16 -0.47 3,888 23,064 -439 Hover/Click
Dec23 230425 51.40 51.54 50.63 50.91 -0.42 15,589 94,486 +1,701 Hover/Click
Jan24 230425 51.17 51.38 50.54 50.81 -0.38 3,141 16,495 +636 Hover/Click
Mar24 230425 51.03 51.22 50.42 50.72 -0.31 855 13,233 +90 Hover/Click
May24 230425 50.97 51.08 50.32 50.66 -0.28 715 6,662 +233 Hover/Click
Jul24 230425 50.75 51.05 50.32 50.65 -0.26 201 4,378 +104 Hover/Click
Total Volume and Open Interest 161,073 466,218 -43  
Canola(WCE) Weekly Monthly
May23 230425 767.2 773.2 762.2 764.8 -3.0 6,194 7,412 -2,950 Hover/Click
Jul23 230425 727.7 732.0 721.7 726.4 -1.3 13,759 145,615 -417 Hover/Click
Nov23 230425 695.6 701.3 689.6 695.0 -2.4 6,452 91,930 +1,185 Hover/Click
Jan24 230425 700.8 706.0 695.1 699.9 -2.3 320 9,122 +151 Hover/Click
Mar24 230425 706.7 707.0 701.9 704.1 -1.8 108 2,595 +100 Hover/Click
May24 230425 700.1 700.1 700.1 700.1 -1.8 1 256 +0 Hover/Click
Total Volume and Open Interest 26,836 257,097 -1,929  
Corn(CBOT) Weekly Monthly
May23 230425 651.25 653.00 641.50 646.50 -4.75 134,977 102,694 -43,407 Hover/Click
Jul23 230425 609.00 610.50 601.00 607.75 +0.25 223,860 531,453 -4,401 Hover/Click
Sep23 230425 553.00 553.00 545.00 551.75 +1.00 41,524 198,724 +2,017 Hover/Click
Dec23 230425 550.00 550.00 541.75 548.25 +0.75 77,453 333,355 +3,868 Hover/Click
Mar24 230425 557.75 559.00 551.25 558.00 +1.00 10,509 41,367 +2,661 Hover/Click
May24 230425 564.00 564.75 557.25 564.50 +1.00 7,889 16,533 +2,794 Hover/Click
Jul24 230425 566.00 568.00 560.50 567.50 +1.75 6,692 13,512 +3,103 Hover/Click
Sep24 230425 541.50 543.50 537.00 543.25 +0.50 1,807 3,879 +747 Hover/Click
Dec24 230425 533.75 535.25 528.00 534.00 +0.25 1,432 16,848 +29 Hover/Click
Mar25 230425 540.00 541.25 540.00 541.25 +0.25 2 310 +2 Hover/Click
Total Volume and Open Interest 506,179 1,260,337 -32,566  
Wheat(CBOT) Weekly Monthly
May23 230425 643.50 646.75 628.25 638.75 -4.75 25,969 29,683 -10,873 Hover/Click
Jul23 230425 657.00 660.50 642.50 653.00 -4.00 74,613 209,430 +2,784 Hover/Click
Sep23 230425 670.00 672.25 654.75 664.75 -4.25 20,632 55,325 +2,089 Hover/Click
Dec23 230425 688.25 689.00 672.50 682.00 -4.25 14,445 57,692 +626 Hover/Click
Mar24 230425 696.00 699.25 683.75 693.25 -3.50 3,175 12,384 +244 Hover/Click
May24 230425 699.00 702.25 686.50 697.25 -2.75 964 3,523 +113 Hover/Click
Total Volume and Open Interest 140,807 371,777 -4,765  
Wheat(KCBT) Weekly Monthly
May23 230425 833.00 835.75 810.00 818.25 -14.75 8,782 10,892 -3,897 Hover/Click
Jul23 230425 817.50 819.50 794.00 803.00 -14.50 27,187 90,086 +2,666 Hover/Click
Sep23 230425 812.25 813.00 789.25 799.00 -12.75 7,004 28,749 +1,104 Hover/Click
Dec23 230425 812.75 813.50 791.00 801.00 -11.00 4,787 34,683 +112 Hover/Click
Mar24 230425 815.25 815.25 793.50 803.00 -10.75 912 6,221 +81 Hover/Click
May24 230425 802.25 810.25 791.50 800.25 -9.00 169 1,323 +30 Hover/Click
Jul24 230425 771.00 778.00 760.50 771.00 -6.25 69 823 -4 Hover/Click
Total Volume and Open Interest 48,959 172,951 +107  
Wheat(MGE) Weekly Monthly
May23 230425 841.00 847.75 829.50 837.75 -5.00 5,121 4,701 -2,513 Hover/Click
Jul23 230425 840.25 846.00 828.25 836.50 -4.25 5,990 24,720 +617 Hover/Click
Sep23 230425 839.25 843.75 826.25 835.25 -4.00 1,871 17,109 -129 Hover/Click
Dec23 230425 844.00 847.50 833.75 840.50 -3.50 530 6,627 +107 Hover/Click
Mar24 230425 850.25 852.00 842.50 847.25 -3.25 202 556 +153 Hover/Click
May24 230425 847.00 847.00 845.50 845.50 -3.00 13 32 +2 Hover/Click
Total Volume and Open Interest 13,741 53,808 -1,757  
Oats(CBOT) Weekly Monthly
May23 230425 325.00 332.75 319.75 330.25 +1.50 365 1,009 -290 Hover/Click
Jul23 230425 338.00 338.75 328.00 334.00 -4.00 399 2,736 +159 Hover/Click
Sep23 230425 340.50 345.25 337.25 340.50 -3.75 27 345 +6 Hover/Click
Dec23 230425 352.00 357.00 350.25 352.50 -2.25 30 634 +3 Hover/Click
Total Volume and Open Interest 828 4,776 -116  
Rough Rice(CBOT) Weekly Monthly
May23 230425 16.94 17.13 16.70 16.90 -0.04 440 696 -256 Hover/Click
Jul23 230425 17.25 17.42 17.00 17.15 -0.16 636 3,254 +6 Hover/Click
Sep23 230425 15.45 15.46 15.24 15.27 -0.18 148 3,150 +109 Hover/Click
Nov23 230425 15.60 15.65 15.49 15.49 -0.14 19 398 +16 Hover/Click
Total Volume and Open Interest 1,244 7,516 -125  
Live Cattle(CME) Weekly Monthly
Apr23 230425 174.250 174.400 173.900 174.300 unch 716 2,100 -474 Hover/Click
Jun23 230425 164.550 164.550 163.685 164.035 -0.515 22,495 145,976 -962 Hover/Click
Aug23 230425 163.330 163.400 162.600 162.950 -0.500 12,906 98,404 +448 Hover/Click
Oct23 230425 167.500 167.500 166.650 166.985 -0.500 6,851 47,177 -484 Hover/Click
Dec23 230425 171.630 171.630 170.985 171.285 -0.415 4,391 31,968 +172 Hover/Click
Feb24 230425 175.000 175.150 174.650 174.950 -0.285 1,602 11,631 +57 Hover/Click
Total Volume and Open Interest 50,496 347,738 -773  
Feeder Cattle(CME) Weekly Monthly
Apr23 230425 202.100 202.285 201.900 202.080 -0.470 807 2,643 -103 Hover/Click
May23 230425 210.830 211.130 209.100 209.435 -1.315 4,843 12,141 -711 Hover/Click
Aug23 230425 229.550 230.050 228.685 229.500 +0.170 7,598 28,119 +1,284 Hover/Click
Sep23 230425 232.000 232.900 231.380 231.880 -0.120 2,129 7,402 +212 Hover/Click
Oct23 230425 233.700 234.580 232.630 233.150 -0.500 981 3,447 +71 Hover/Click
Nov23 230425 234.000 235.285 232.700 233.200 -1.130 667 2,517 +125 Hover/Click
Jan24 230425 232.485 233.500 230.735 231.080 -1.520 330 1,534 +77 Hover/Click
Total Volume and Open Interest 17,379 57,967 +962  
Lean Hogs(CME) Weekly Monthly
May23 230425 77.180 77.500 76.830 76.880 -0.820 460 3,483 +21  
Jun23 230425 86.730 88.080 86.530 87.050 -0.300 17,633 100,086 +130 Hover/Click
Jul23 230425 89.600 90.730 89.400 89.850 -0.250 4,825 30,186 +96 Hover/Click
Aug23 230425 90.800 91.830 90.600 91.030 -0.200 4,501 28,631 +458 Hover/Click
Oct23 230425 80.980 81.900 80.900 81.500 +0.120 3,056 31,619 +468 Hover/Click
Dec23 230425 76.850 77.680 76.700 77.500 +0.250 1,437 20,556 +134 Hover/Click
Feb24 230425 80.930 81.780 80.850 81.630 +0.230 310 8,242 +76 Hover/Click
Apr24 230425 85.100 85.950 85.080 85.600 +0.120 43 2,074 -7 Hover/Click
Total Volume and Open Interest 32,268 225,028 +1,378  
Class III Milk(CME) Weekly Monthly
Apr23 230425 18.63 18.64 18.62 18.63 unch 23 3,576 -21 Hover/Click
May23 230425 16.88 16.89 16.52 16.60 -0.29 480 4,704 +96 Hover/Click
Jun23 230425 17.55 17.55 17.20 17.25 -0.34 376 4,574 +112 Hover/Click
Jul23 230425 18.15 18.15 17.97 18.02 -0.20 141 2,759 +51 Hover/Click
Aug23 230425 18.76 18.80 18.68 18.72 -0.15 54 1,592 -1 Hover/Click
Sep23 230425 19.25 19.30 19.17 19.20 -0.17 20 1,579 +18 Hover/Click
Oct23 230425 19.41 19.42 19.35 19.35 -0.11 27 1,114 +23 Hover/Click
Nov23 230425 19.47 19.47 19.45 19.47 -0.06 17 993 +14 Hover/Click
Dec23 230425 19.15 19.15 19.15 19.15 -0.10 15 826 +12 Hover/Click
Jan24 230425 18.95 18.95 18.90 18.95 unch 2 171 +1 Hover/Click
Feb24 230425 18.80 18.80 18.79 18.80 unch 2 172 +2 Hover/Click
Mar24 230425 18.69 18.69 18.68 18.69 unch 2 200 +1 Hover/Click
Apr24 230425 18.59 18.59 18.59 18.59 -0.10 4 74 +1 Hover/Click
Total Volume and Open Interest 1,183 22,498 +326  
Cocoa(ICE) Weekly Monthly
May23 230425 3200 3200 3117 3149 -54 107 672 -826 Hover/Click
Jul23 230425 2966 2974 2913 2928 -38 14,935 142,170 -356 Hover/Click
Sep23 230425 2956 2965 2909 2921 -35 6,699 64,996 +967 Hover/Click
Dec23 230425 2931 2938 2889 2900 -30 3,927 61,991 +97 Hover/Click
Mar24 230425 2893 2893 2853 2861 -29 2,100 33,492 +168 Hover/Click
May24 230425 2868 2870 2839 2844 -29 503 6,175 -15 Hover/Click
Jul24 230425 2851 2854 2823 2829 -27 426 5,253 -43 Hover/Click
Total Volume and Open Interest 28,816 318,963 +10  
Coffee "C"(ICE) Weekly Monthly
May23 230425 191.00 192.45 191.00 192.45 -4.30 10 512 -21 Hover/Click
Jul23 230425 192.25 192.25 187.05 188.40 -5.05 14,141 87,626 +5 Hover/Click
Sep23 230425 189.75 189.75 184.45 185.65 -5.00 5,112 43,674 +1,023 Hover/Click
Dec23 230425 187.25 187.25 182.00 183.15 -5.00 2,870 30,810 +331 Hover/Click
Mar24 230425 186.40 186.40 181.75 182.85 -4.90 949 14,356 +103 Hover/Click
May24 230425 186.55 186.55 182.35 183.25 -4.85 206 7,664 -29 Hover/Click
Total Volume and Open Interest 23,567 193,932 +1,426  
Orange Juice(ICE) Weekly Monthly
May23 230425 279.00 287.90 278.50 286.30 +8.15 653 1,110 -406 Hover/Click
Jul23 230425 276.20 280.75 275.25 279.85 +5.30 668 7,871 +424 Hover/Click
Sep23 230425 267.80 271.50 267.15 271.35 +4.75 12 472 +4 Hover/Click
Nov23 230425 263.30 263.30 263.30 263.30 +4.70 4 151 -1 Hover/Click
Jan24 230425 253.40 253.40 253.40 253.40 +3.10 0 34 +0 Hover/Click
Mar24 230425 237.25 237.25 237.25 237.25 +3.10 0 1 +0 Hover/Click
Total Volume and Open Interest 1,337 9,642 +21  
Sugar #11(ICE) Weekly Monthly
May23 230425 25.90 26.87 25.59 26.65 +0.74 46,336 47,870 -15,131 Hover/Click
Jul23 230425 25.27 26.22 24.96 25.97 +0.65 90,697 423,824 +10,614 Hover/Click
Oct23 230425 24.90 25.79 24.59 25.55 +0.60 44,948 200,337 +929 Hover/Click
Mar24 230425 24.59 25.33 24.25 25.13 +0.52 20,134 134,683 +1,365 Hover/Click
May24 230425 22.84 23.39 22.57 23.22 +0.37 6,141 46,618 +1,031 Hover/Click
Jul24 230425 21.81 22.27 21.59 22.12 +0.31 4,283 41,799 +752 Hover/Click
Oct24 230425 21.04 21.46 20.88 21.32 +0.28 2,535 30,004 +873 Hover/Click
Mar25 230425 20.65 21.01 20.55 20.91 +0.26 1,194 19,533 +312 Hover/Click
May25 230425 19.58 19.80 19.48 19.74 +0.19 829 6,135 -244 Hover/Click
Total Volume and Open Interest 218,135 959,530 +935  
London Cocoa(LCE) Weekly Monthly
May23 230425 2260 2265 2225 2228 -26 3,378 41,226 -1,448 Hover/Click
Jul23 230425 2259 2261 2225 2226 -27 9,224 88,174 +513 Hover/Click
Sep23 230425 2226 2227 2200 2201 -20 3,458 49,296 -21 Hover/Click
Dec23 230425 2156 2159 2142 2144 -12 2,778 56,960 -253 Hover/Click
Mar24 230425 2096 2099 2085 2087 -11 3,143 58,424 +652 Hover/Click
May24 230425 2081 2086 2074 2077 -7 935 13,108 +296 Hover/Click
Jul24 230425 2069 2075 2068 2068 -6 531 6,133 +45 Hover/Click
Total Volume and Open Interest 24,458 319,499 +292  
London Sugar(LCE) Weekly Monthly
Aug23 230425 687.70 711.30 683.00 705.10 +15.00 9,076 39,797 -524 Hover/Click
Oct23 230425 676.20 697.80 672.60 692.50 +14.40 5,446 19,791 +726 Hover/Click
Dec23 230425 666.10 686.40 662.40 681.80 +14.20 2,521 11,298 +554 Hover/Click
Mar24 230425 658.00 676.10 653.50 671.70 +13.40 1,040 6,076 +37 Hover/Click
May24 230425 644.00 658.20 640.00 654.40 +10.30 173 2,339 +9 Hover/Click
Total Volume and Open Interest 18,451 81,330 +940  
Cotton(ICE) Weekly Monthly
May23 230425 76.22 77.00 76.22 77.00 -1.98 307 79 -304 Hover/Click
Jul23 230425 80.81 81.16 77.68 78.62 -2.07 17,001 87,014 +701 Hover/Click
Oct23 230425 80.59 80.59 79.87 79.87 -1.79 2 21 -1 Hover/Click
Dec23 230425 81.34 81.66 78.60 79.37 -1.91 7,709 57,866 +460 Hover/Click
Mar24 230425 81.72 81.76 78.76 79.51 -1.88 2,693 8,995 -43 Hover/Click
May24 230425 81.70 81.72 78.88 79.58 -1.86 1,572 3,275 +92 Hover/Click
Total Volume and Open Interest 30,226 164,602 +1,409  
Crude Oil(NYM) Weekly Monthly
Jun23 230425 78.73 79.07 76.50 77.07 -1.69 306,720 367,142 -20,902 Hover/Click
Jul23 230425 78.55 78.90 76.33 76.87 -1.73 103,041 249,516 -14,905 Hover/Click
Aug23 230425 78.17 78.52 75.97 76.46 -1.77 57,073 146,858 +10,772 Hover/Click
Sep23 230425 77.64 78.02 75.47 75.92 -1.80 43,122 178,692 +1,438 Hover/Click
Oct23 230425 77.10 77.46 74.95 75.33 -1.85 18,879 100,500 +4,389 Hover/Click
Nov23 230425 76.63 76.85 74.43 74.76 -1.88 10,713 63,428 -1,504 Hover/Click
Dec23 230425 76.17 76.43 73.93 74.23 -1.92 41,321 204,523 +756 Hover/Click
Jan24 230425 75.60 75.60 73.55 73.73 -1.93 3,052 35,236 -88 Hover/Click
Feb24 230425 75.14 75.27 73.06 73.27 -1.94 2,049 24,054 -288 Hover/Click
Mar24 230425 74.70 74.86 72.66 72.85 -1.93 4,250 39,647 -424 Hover/Click
Apr24 230425 74.25 74.33 72.38 72.45 -1.93 479 21,392 -29 Hover/Click
May24 230425 73.96 73.96 72.09 72.09 -1.91 631 16,794 -51 Hover/Click
Jun24 230425 73.53 73.91 71.62 71.76 -1.91 10,105 86,241 +683 Hover/Click
Jul24 230425 71.41 71.41 71.41 71.41 -1.88 337 12,720 -80 Hover/Click
Aug24 230425 71.06 71.06 71.06 71.06 -1.86 194 10,279 -11 Hover/Click
Sep24 230425 71.94 71.94 70.73 70.73 -1.83 597 33,568 -118 Hover/Click
Total Volume and Open Interest 621,205 1,843,366 -19,106  
e-miNY Crude Oil(NYM)
Jun23 230425 78.650 79.075 76.500 77.075 -1.675 12,651 2,604 -389  
Jul23 230425 78.500 78.875 76.300 76.875 -1.725 393 1,240 -18  
Aug23 230425 77.650 78.475 76.000 76.450 -1.775 23 39 +1  
Sep23 230425 77.625 77.975 75.500 75.925 -1.800 7 47 +3  
Oct23 230425 75.725 75.725 74.975 75.325 -1.850 5 5 +0  
Nov23 230425 74.550 75.000 74.550 74.750 -1.900 1 19 +1  
Dec23 230425 76.400 76.400 73.950 74.225 -1.925 37 320 -9  
Jan24 230425 73.725 73.725 73.725 73.725 -1.925 1 10 +0  
Feb24 230425 74.200 74.200 73.200 73.275 -1.925 0 12 +0  
Mar24 230425 72.850 72.850 72.850 72.850 -1.925 0 8 +0  
Total Volume and Open Interest 13,120 4,368 -413  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230425 252.46 254.67 244.82 245.11 -7.99 27,142 25,944 -6,969 Hover/Click
Jun23 230425 251.90 253.77 244.29 244.77 -7.49 60,663 79,531 +4,355 Hover/Click
Jul23 230425 251.22 253.27 244.47 244.92 -7.05 20,550 33,752 +2,835 Hover/Click
Aug23 230425 251.85 253.49 245.02 245.49 -6.75 6,270 16,116 +876 Hover/Click
Sep23 230425 253.05 253.79 245.61 246.13 -6.47 4,797 20,967 -90 Hover/Click
Oct23 230425 252.18 253.92 246.11 246.49 -6.27 2,663 17,001 +526 Hover/Click
Nov23 230425 251.01 251.61 246.05 246.35 -6.17 2,897 13,240 -16 Hover/Click
Dec23 230425 252.51 253.31 245.57 245.96 -6.13 8,639 23,437 +663 Hover/Click
Jan24 230425 251.04 253.05 245.52 245.89 -6.03 978 7,179 +296 Hover/Click
Feb24 230425 249.75 252.30 245.04 245.31 -5.95 266 2,902 -86 Hover/Click
Mar24 230425 247.27 250.81 243.69 243.97 -5.83 335 4,264 -13 Hover/Click
Apr24 230425 245.81 245.81 241.49 241.74 -5.75 365 3,216 -26 Hover/Click
May24 230425 244.01 244.01 240.32 240.53 -5.64 330 1,772 +30 Hover/Click
Jun24 230425 243.98 245.66 239.14 239.50 -5.50 1,040 5,096 +523 Hover/Click
Total Volume and Open Interest 137,921 266,889 +3,134  
RBOB Gasoline(NYM) Weekly Monthly
May23 230425 262.99 265.34 255.55 258.86 -4.32 28,132 26,356 -5,664 Hover/Click
Jun23 230425 260.72 262.95 253.37 255.83 -5.17 64,307 97,027 +362 Hover/Click
Jul23 230425 257.24 259.00 250.02 251.95 -5.40 31,761 48,243 +3,325 Hover/Click
Aug23 230425 253.55 254.58 246.03 247.68 -5.47 15,494 20,717 -306 Hover/Click
Sep23 230425 248.47 249.57 241.39 242.86 -5.42 9,598 33,044 -241 Hover/Click
Oct23 230425 232.20 232.71 225.00 226.25 -5.40 4,162 22,141 -693 Hover/Click
Nov23 230425 226.96 227.88 220.35 221.06 -5.82 1,581 14,871 +69 Hover/Click
Dec23 230425 223.44 224.50 216.89 217.50 -6.08 2,035 16,240 +53 Hover/Click
Jan24 230425 217.65 217.65 215.83 216.01 -6.13 385 11,018 +57 Hover/Click
Feb24 230425 217.17 217.80 215.72 215.91 -6.18 150 1,436 +25 Hover/Click
Total Volume and Open Interest 158,155 297,058 -2,911  
e-miNY RBOB Gasoline(NYM)
May23 230425 258.86 258.86 258.86 258.86 -4.32 0 1 +0  
Jun23 230425 255.83 255.83 255.83 255.83 -5.17 0 2 +0  
Jul23 230425 251.95 251.95 251.95 251.95 -5.40 0 2 +0  
Aug23 230425 247.68 247.68 247.68 247.68 -5.47        
Total Volume and Open Interest 0 5 +0  
Natural Gas(NYM) Weekly Monthly
May23 230425 2.262 2.312 2.170 2.307 +0.034 56,324 21,618 -12,765 Hover/Click
Jun23 230425 2.466 2.468 2.368 2.437 -0.034 117,955 187,355 +1,826 Hover/Click
Jul23 230425 2.661 2.661 2.584 2.628 -0.040 55,040 261,469 +2,758 Hover/Click
Aug23 230425 2.736 2.736 2.660 2.704 -0.039 20,091 64,642 +1,282 Hover/Click
Sep23 230425 2.713 2.715 2.639 2.684 -0.039 19,925 122,595 +1,678 Hover/Click
Oct23 230425 2.804 2.808 2.733 2.777 -0.037 19,435 106,723 +742 Hover/Click
Nov23 230425 3.234 3.239 3.168 3.216 -0.026 6,060 49,851 +492 Hover/Click
Dec23 230425 3.703 3.711 3.642 3.689 -0.024 4,207 44,574 +230 Hover/Click
Jan24 230425 3.948 3.948 3.877 3.927 -0.022 7,772 80,824 +909 Hover/Click
Feb24 230425 3.846 3.846 3.774 3.827 -0.019 1,854 26,634 -51 Hover/Click
Mar24 230425 3.495 3.506 3.447 3.503 -0.015 3,341 46,539 -213 Hover/Click
Apr24 230425 3.209 3.222 3.162 3.222 -0.010 5,753 52,216 +256 Hover/Click
May24 230425 3.197 3.217 3.167 3.217 -0.008 2,491 24,853 +364 Hover/Click
Jun24 230425 3.322 3.359 3.310 3.359 -0.008 1,940 7,675 +263 Hover/Click
Jul24 230425 3.457 3.501 3.450 3.501 -0.011 1,121 7,128 -29 Hover/Click
Aug24 230425 3.525 3.540 3.491 3.540 -0.010 547 7,646 -8 Hover/Click
Total Volume and Open Interest 335,633 1,282,476 -1,560  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230425 82.59 83.06 80.35 80.77 -1.96 197,899 241,576 -37,744 Hover/Click
Jul23 230425 82.39 82.88 80.21 80.60 -1.94 245,656 505,651 +7,122 Hover/Click
Aug23 230425 82.02 82.47 79.87 80.23 -1.94 111,027 273,595 +10,678 Hover/Click
Sep23 230425 81.62 82.00 79.48 79.81 -1.95 87,393 185,504 +2,595 Hover/Click
Oct23 230425 81.16 81.53 79.02 79.32 -1.96 46,527 119,207 +3,250 Hover/Click
Nov23 230425 80.67 81.07 78.57 78.85 -1.97 20,508 98,127 -967 Hover/Click
Dec23 230425 80.25 80.60 78.12 78.38 -1.98 64,853 263,725 +3,693 Hover/Click
Jan24 230425 79.84 80.14 77.70 77.94 -1.98 6,565 47,531 +235 Hover/Click
Feb24 230425 79.36 79.62 77.31 77.53 -1.97 7,720 52,635 -16 Hover/Click
Mar24 230425 79.34 79.34 76.96 77.17 -1.96 8,806 49,162 -326 Hover/Click
Apr24 230425 78.64 78.83 76.68 76.83 -1.94 2,275 20,274 +735 Hover/Click
May24 230425 78.36 78.48 76.39 76.51 -1.92 1,075 13,880 +402 Hover/Click
Jun24 230425 77.97 78.30 76.02 76.19 -1.91 11,984 82,220 +68 Hover/Click
Jul24 230425 75.85 75.85 75.85 75.85 -1.89 310 13,273 -28 Hover/Click
Total Volume and Open Interest 834,516 2,269,488 -8,944  
Gas Oil(ICE) Weekly Monthly
May23 230425 735.50 742.00 713.00 716.25 -17.25 31,538 100,382 -2,429 Hover/Click
Jun23 230425 733.25 739.50 712.00 714.75 -16.50 52,356 139,783 +2,317 Hover/Click
Jul23 230425 732.25 738.00 712.00 714.75 -15.75 26,137 64,299 +763 Hover/Click
Aug23 230425 732.00 737.50 712.75 715.50 -15.25 11,540 36,089 +358 Hover/Click
Sep23 230425 733.00 737.75 713.50 716.25 -15.25 14,367 40,900 +336 Hover/Click
Oct23 230425 734.00 738.50 715.00 717.50 -15.50 8,772 30,910 +957 Hover/Click
Nov23 230425 731.00 735.25 712.25 714.75 -15.50 4,167 24,159 +257 Hover/Click
Dec23 230425 725.75 729.75 707.25 710.00 -15.25 18,783 64,839 +1,303 Hover/Click
Jan24 230425 724.75 727.75 706.00 708.50 -15.00 2,087 15,528 -29 Hover/Click
Feb24 230425 722.00 726.00 704.50 707.00 -15.00 1,149 10,013 -183 Hover/Click
Total Volume and Open Interest 178,199 602,976 +4,578  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230425 78.69 79.08 76.52 77.07 -1.69 43,752 83,103 +645 Hover/Click
Jul23 230425 78.65 78.88 76.37 76.87 -1.73 40,905 65,784 +3,450 Hover/Click
Aug23 230425 78.28 78.48 76.00 76.46 -1.77 28,895 34,661 -572 Hover/Click
Sep23 230425 78.00 78.00 75.51 75.92 -1.80 23,309 48,741 +1,840 Hover/Click
Oct23 230425 77.02 77.02 75.03 75.33 -1.85 9,026 16,496 +778 Hover/Click
Nov23 230425 76.47 76.47 74.60 74.76 -1.88 2,209 9,852 -102 Hover/Click
Dec23 230425 76.44 76.44 73.97 74.23 -1.92 5,772 73,172 +551 Hover/Click
Jan24 230425 73.73 73.73 73.73 73.73 -1.93 151 8,335 -10 Hover/Click
Feb24 230425 73.71 73.71 73.27 73.27 -1.94 458 5,205 +41 Hover/Click
Mar24 230425 73.30 73.30 72.85 72.85 -1.93 229 8,817 -9 Hover/Click
Apr24 230425 72.45 72.45 72.45 72.45 -1.93 374 3,458 +266 Hover/Click
May24 230425 72.09 72.09 72.09 72.09 -1.91 65 1,729 +25 Hover/Click
Jun24 230425 72.19 72.26 71.76 71.76 -1.91 1,154 19,209 +338 Hover/Click
Jul24 230425 71.41 71.41 71.41 71.41 -1.88 32 1,823 +32 Hover/Click
Aug24 230425 71.06 71.06 71.06 71.06 -1.86 0 1,061 +0 Hover/Click
Sep24 230425 70.73 70.73 70.73 70.73 -1.83 23 4,155 +0 Hover/Click
Total Volume and Open Interest 158,926 453,515 +7,786  
US Dollar Index(ICE) Weekly Monthly
Jun23 230425 101.000 101.675 100.930 101.592 +0.520 11,947 32,889 -855 Hover/Click
Sep23 230425 100.700 101.350 100.685 101.272 +0.515 69 730 +30 Hover/Click
Dec23 230425 100.455 101.103 100.455 101.103 +0.515 0 42 +0 Hover/Click
Total Volume and Open Interest 12,016 33,661 -825  
Australian Dollar(CME) Weekly Monthly
Jun23 230425 67.11 67.22 66.29 66.33 -0.74 55,265 169,000 +869 Hover/Click
Sep23 230425 67.43 67.43 66.53 66.56 -0.75 8 506 -1 Hover/Click
Dec23 230425 67.07 67.59 66.72 66.73 -0.77 0 87 +0 Hover/Click
Total Volume and Open Interest 55,345 170,000 +860  
British Pound(CME) Weekly Monthly
Jun23 230425 125.01 125.22 124.01 124.21 -0.77 72,558 221,647 +2,600 Hover/Click
Sep23 230425 124.95 125.34 124.16 124.33 -0.79 17 2,178 +1 Hover/Click
Dec23 230425 124.34 125.31 124.17 124.34 -0.81 0 8,779 +0 Hover/Click
Total Volume and Open Interest 72,672 233,491 +2,580  
Canadian Dollar(CME) Weekly Monthly
Jun23 230425 73.92 74.02 73.35 73.37 -0.56 55,158 140,875 +590 Hover/Click
Sep23 230425 74.10 74.15 73.47 73.49 -0.58 33 2,559 +6 Hover/Click
Dec23 230425 74.13 74.22 73.59 73.60 -0.57 6 1,244 +6 Hover/Click
Mar24 230425 73.87 74.29 73.68 73.68 -0.58 0 143 +0 Hover/Click
Total Volume and Open Interest 55,211 145,358 +609  
Japanese Yen(CME) Weekly Monthly
Jun23 230425 75.13 75.60 74.97 75.49 +0.38 104,462 175,991 -1,257 Hover/Click
Sep23 230425 76.22 76.61 76.02 76.52 +0.36 55 2,161 +5 Hover/Click
Dec23 230425 77.53 77.58 77.05 77.53 +0.36 0 209 +0 Hover/Click
Total Volume and Open Interest 104,704 181,513 -1,154  
Swiss Franc(CME) Weekly Monthly
Jun23 230425 113.35 113.55 112.67 112.81 -0.52 16,502 41,271 +549 Hover/Click
Sep23 230425 114.50 114.60 113.78 113.89 -0.53 9 334 +3 Hover/Click
Dec23 230425 115.40 115.50 114.73 114.84 -0.58 10 117 +10 Hover/Click
Total Volume and Open Interest 16,521 41,722 +562  
EuroFX(CME) Weekly Monthly
Jun23 230425 110.81 111.03 109.98 110.06 -0.76 157,609 763,300 +5,762 Hover/Click
Sep23 230425 111.36 111.49 110.47 110.54 -0.76 629 6,850 +7 Hover/Click
Dec23 230425 111.50 111.80 110.83 110.90 -0.75 126 2,042 -56 Hover/Click
Total Volume and Open Interest 158,514 776,574 +5,744  
Mexican Peso(CME) Weekly Monthly
Jun23 230425 549.88 551.25 544.88 545.75 -4.88 39,040 270,562 +6,430 Hover/Click
Sep23 230425 541.13 541.13 535.75 535.75 -5.00 1 656 +0 Hover/Click
Total Volume and Open Interest 39,041 271,243 +6,430  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230425 61.6300 61.8600 61.3100 61.3300 -0.2800 19,840 36,019 +514 Hover/Click
Sep23 230425 61.2700 61.7800 61.2700 61.2700 -0.3000 5 12 -5 Hover/Click
Total Volume and Open Interest 19,846 36,035 +510  
Brazilian Real(CME) Weekly Monthly
May23 230425 197.75 198.65 196.50 197.10 -1.15 12,069 38,950 -6,014  
Jun23 230425 196.30 197.45 195.40 195.95 -1.15 8,887 15,735 +7,348 Hover/Click
Jul23 230425 195.00 195.00 195.00 195.00 -1.15 0 4 +0  
Aug23 230425 193.75 193.75 193.75 193.75 -1.20        
Total Volume and Open Interest 20,956 54,689 +1,334  
Bitcoin RR(CME) Weekly Monthly
Apr23 230425 27450 28070 27195 27605 +205 7,463 8,866 -1,429 Hover/Click
May23 230425 27550 28225 27360 27780 +235 3,402 4,644 +1,293 Hover/Click
Jun23 230425 27790 28330 27505 27905 +250 66 498 +28 Hover/Click
Jul23 230425 27965 28420 27660 28005 +250 39 46 +28 Hover/Click
Aug23 230425 28100 28500 27735 28100 +265 2 5 +1 Hover/Click
Total Volume and Open Interest 10,972 14,085 -79  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230425 130~310 132~200 130~300 132~120 +1~200 167,697 1,183,567 -1,512 Hover/Click
Sep23 230425 132~180 132~250 132~120 132~180 +1~210 26 426 -1 Hover/Click
Dec23 230425 132~280 132~280 132~230 132~230 +1~210       Hover/Click
Total Volume and Open Interest 167,723 1,183,993 -1,513  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230425 115~010 115~300 115~010 115~255 +0~295 840,959 4,382,544 +20,701 Hover/Click
Sep23 230425 115~155 116~230 115~155 116~190 +0~305 426 7,746 +172 Hover/Click
Dec23 230425 117~005 117~005 117~005 117~005 +0~305       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230425 109~202 110~114 109~202 110~080 +0~244 687,515 4,494,274 +21,247 Hover/Click
Sep23 230425 110~170 110~300 110~162 110~264 +0~244 1,737 9,666 +1,578 Hover/Click
Dec23 230425 111~104 111~104 111~104 111~104 +0~244       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230425 103~046 103~165 103~042 103~135 +0~121 272,623 2,684,219 +5,856 Hover/Click
Sep23 230425 103~230 104~036 103~230 104~016 +0~140 10 98 -1 Hover/Click
Dec23 230425 104~196 104~196 104~196 104~196 +0~140       Hover/Click
Total Volume and Open Interest 272,633 2,684,317 +5,855  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230425 95.255 95.290 95.245 95.280 +0.030 21,857 186,830 -1,524  
Sep23 230425 95.100 95.160 95.075 95.140 +0.060 23,244 148,098 +3,627  
Dec23 230425 95.175 95.275 95.160 95.240 +0.075 12,515 118,331 +1,558  
Mar24 230425 95.410 95.525 95.400 95.490 +0.085 16,914 99,356 +2,270  
Jun24 230425 95.680 95.800 95.670 95.765 +0.090 15,161 105,150 +2,041  
Sep24 230425 95.905 96.010 95.890 95.980 +0.090 13,969 86,151 +822  
Dec24 230425 96.030 96.140 96.025 96.110 +0.085 15,171 107,102 +1,920  
Mar25 230425 96.100 96.210 96.095 96.180 +0.085 8,893 63,832 -941  
Jun25 230425 96.155 96.250 96.145 96.220 +0.080 4,279 45,722 -424  
Sep25 230425 96.180 96.280 96.180 96.255 +0.080 6,265 33,960 -244  
Dec25 230425 96.220 96.315 96.215 96.295 +0.080 4,637 39,775 +89  
Mar26 230425 96.255 96.350 96.250 96.330 +0.080 3,570 38,544 +463  
Jun26 230425 96.285 96.385 96.285 96.365 +0.080 3,177 14,054 +673  
Sep26 230425 96.320 96.415 96.320 96.395 +0.075 6,893 16,465 +2,676  
Dec26 230425 96.365 96.455 96.360 96.435 +0.075 3,218 17,381 -594  
Mar27 230425 96.410 96.490 96.410 96.475 +0.065 2,925 17,544 +595  
Jun27 230425 96.445 96.510 96.445 96.505 +0.060 1,336 8,462 -471  
Sep27 230425 96.475 96.550 96.475 96.530 +0.055 775 3,136 -211  
Total Volume and Open Interest 175,654 1,308,209 +13,470  
Ultra T-Bond(CBOT)
Jun23 230425 140~15 142~15 140~15 142~03 +1~30 96,766 1,424,850 +1,247  
Sep23 230425 142~13 142~27 142~13 142~17 +1~30 2 183 -2  
Dec23 230425 142~17 142~17 142~17 142~17 +1~30        
Total Volume and Open Interest 96,768 1,425,033 +1,245  
Ultra 10-Yr T-Note(CBOT)
Jun23 230425 121~015 122~060 121~015 122~005 +1~045 178,425 1,601,786 +6,664  
Sep23 230425 122~295 123~015 122~295 122~295 +1~045        
Dec23 230425 122~225 122~225 122~225 122~225 +1~045        
Total Volume and Open Interest 178,425 1,601,786 +6,664  
30 Day Federal Funds(CBOT)
Apr23 230425 95.173 95.173 95.170 95.170 unch 2,436 476,575 -66  
May23 230425 94.970 95.015 94.965 94.995 +0.035 48,474 360,068 +1,665  
Jun23 230425 94.915 94.985 94.915 94.965 +0.060 20,753 142,006 +3,275  
Jul23 230425 94.915 95.000 94.900 94.970 +0.085 53,134 278,243 +17,400  
Aug23 230425 94.960 95.080 94.950 95.040 +0.115 46,463 247,772 +14,507  
Sep23 230425 95.010 95.140 94.995 95.095 +0.125 7,155 39,665 +551  
Total Volume and Open Interest 214,519 1,852,662 +37,702  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230425 147.72 147.76 147.62 147.72 unch 589 16,294 -119 Hover/Click
Sep23 230425 147.72 147.72 147.72 147.72 unch       Hover/Click
Dec23 230425 147.62 147.62 147.62 147.62 unch       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230425 135.54 139.20 135.54 138.68 +2.84 47,056 208,795 +3,772  
Sep23 230425 138.36 138.36 138.36 138.36 +2.82 0 9 +0  
Dec23 230425 137.68 137.68 137.68 137.68 +2.84        
Total Volume and Open Interest 47,056 208,804 +3,772  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230425 133.54 135.46 133.51 135.02 +1.33 543,332 1,165,262 -34,983 Hover/Click
Sep23 230425 133.47 134.67 133.47 134.36 +1.33 6 119 +4 Hover/Click
Dec23 230425 133.82 133.82 133.82 133.82 +1.33       Hover/Click
Total Volume and Open Interest 543,338 1,165,381 -34,979  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230425 116.73 117.84 116.72 117.53 +0.75 484,596 1,262,069 -108,713 Hover/Click
Sep23 230425 116.36 116.89 116.36 116.89 +0.75 8 78 -1 Hover/Click
Dec23 230425 118.60 118.60 118.60 118.60 +0.75       Hover/Click
Total Volume and Open Interest 484,604 1,262,147 -108,714  
Euro-Schatz(EUREX)
Jun23 230425 105.24 105.67 105.24 105.51 +0.26 305,802 1,649,784 -27,822  
Sep23 230425 105.68 105.68 105.68 105.68 +0.26 0 2 +0  
Dec23 230425 105.51 105.51 105.51 105.51 +0.26        
Total Volume and Open Interest 305,802 1,649,786 -27,822  
3-Mth Euribor(EUREX)
Jun23 230425 96.400 96.400 96.400 96.400 +0.025 0 70 +0  
Sep23 230425 96.170 96.170 96.165 96.165 +0.045 0 130 +0  
Dec23 230425 96.260 96.260 96.260 96.260 +0.075 0 27 +0  
Total Volume and Open Interest 0 497 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230425 100~30 102~00 100~30 101~24 +0~27 134,129 450,852 +8,948 Hover/Click
Sep23 230425 101~14 101~14 101~14 101~14 +0~27 0 40 +0 Hover/Click
Total Volume and Open Interest 134,129 450,892 +8,948  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230425 96.360 96.455 96.360 96.405 +0.035 128,147 525,000 +2,336  
Sep23 230425 96.090 96.260 96.090 96.170 +0.055 104,737 598,722 +13,314  
Dec23 230425 96.150 96.365 96.150 96.260 +0.080 82,410 392,002 +10,850  
Total Volume and Open Interest 702,457 3,416,620 +42,404  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230424 96.26 96.27 96.24 96.27 unch 21,244 197,550 +914  
Sep23 230424 96.17 96.20 96.15 96.19 +0.01 20,579 129,383 +757  
Dec23 230424 96.19 96.20 96.16 96.20 unch 16,815 158,962 +1,320  
Mar24 230424 96.27 96.28 96.22 96.27 unch 15,320 105,716 -45  
Jun24 230424 96.37 96.39 96.33 96.37 -0.01 5,632 98,932 +69  
Sep24 230424 96.48 96.48 96.43 96.46 -0.02 4,277 82,206 +396  
Dec24 230424 96.56 96.56 96.51 96.55 -0.02 2,184 51,772 -588  
Mar25 230424 96.64 96.64 96.58 96.61 -0.03 2,460 30,075 +298  
Jun25 230424 96.68 96.68 96.65 96.67 -0.02 42 1,970 -15  
Sep25 230424 96.71 96.71 96.69 96.70 -0.04 0 431 +0  
Total Volume and Open Interest 88,558 857,400 +3,102  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230424 96.54 96.56 96.51 96.55 +0.01 118,058 1,068,743 -6,790  
Sep23 230424 96.55 96.55 96.55 96.55 +0.01        
Total Volume and Open Interest 118,058 1,068,743 -6,790  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230424 96.90 96.92 96.86 96.90 unch 115,081 719,760 -15,796  
Sep23 230424 96.90 96.90 96.90 96.90 unch        
Total Volume and Open Interest 115,081 719,760 -15,796  
Gold(CMX) Weekly Monthly
Apr23 230425 1995.7 1999.1 1982.3 1994.0 +4.9 145 394 -24 Hover/Click
Jun23 230425 1999.4 2014.5 1986.2 2004.5 +4.7 139,878 386,408 -2,323 Hover/Click
Aug23 230425 2018.1 2033.4 2005.1 2023.5 +4.9 5,728 43,028 +2,897 Hover/Click
Oct23 230425 2038.8 2050.4 2025.2 2042.0 +4.9 210 9,738 +8 Hover/Click
Dec23 230425 2056.8 2069.0 2042.9 2059.9 +4.6 1,317 26,409 +332 Hover/Click
Feb24 230425 2077.8 2085.3 2074.1 2077.1 +4.6 461 3,797 +76 Hover/Click
Apr24 230425 2087.0 2092.9 2087.0 2092.9 +4.5 534 1,114 +117 Hover/Click
Jun24 230425 2108.0 2108.0 2108.0 2108.0 +4.2 12 676 -2 Hover/Click
Aug24 230425 2122.0 2122.0 2122.0 2122.0 +3.9 5 57 +4 Hover/Click
Oct24 230425 2134.6 2134.6 2134.6 2134.6 +3.8 4 33 +1 Hover/Click
Dec24 230425 2148.1 2148.1 2148.1 2148.1 +3.7 3 458 +0 Hover/Click
Feb25 230425 2164.1 2164.1 2164.1 2164.1 +3.7       Hover/Click
Total Volume and Open Interest 148,834 473,847 +1,044  
Silver(CMX) Weekly Monthly
May23 230425 2525.5 2543.5 2453.0 2488.2 -42.9 55,060 34,893 -9,928 Hover/Click
Jul23 230425 2548.0 2565.5 2473.5 2508.8 -43.6 33,499 103,629 +8,891 Hover/Click
Sep23 230425 2583.5 2586.0 2496.5 2530.5 -44.7 1,375 9,879 +158 Hover/Click
Dec23 230425 2615.0 2619.5 2533.0 2562.9 -45.0 571 5,803 +68 Hover/Click
Mar24 230425 2621.0 2621.0 2594.2 2594.2 -45.0 68 1,071 +10 Hover/Click
May24 230425 2620.0 2635.5 2614.4 2614.4 -45.0 4 265 -1 Hover/Click
Jul24 230425 2678.5 2678.5 2631.9 2631.9 -45.0 0 5 +0 Hover/Click
Total Volume and Open Interest 90,775 156,290 -778  
Platinum(NYMEX) Weekly Monthly
Apr23 230425 1089.3 1089.3 1089.3 1089.3 +0.5 0 3 +0 Hover/Click
Jul23 230425 1099.9 1106.3 1077.0 1098.2 +0.5 27,509 66,255 +511 Hover/Click
Oct23 230425 1108.7 1109.8 1083.2 1103.9 +0.4 416 4,291 +112 Hover/Click
Jan24 230425 1110.8 1110.8 1089.2 1107.5 +0.4 61 353 +22 Hover/Click
Total Volume and Open Interest 28,005 70,925 +645  
Palladium(NYMEX) Weekly Monthly
Jun23 230425 1537.00 1540.50 1465.00 1480.90 -53.50 2,877 10,167 -89 Hover/Click
Sep23 230425 1526.00 1526.50 1495.00 1499.40 -53.20 557 1,743 +323 Hover/Click
Dec23 230425 1520.50 1520.50 1513.00 1513.00 -51.50 0 64 +0 Hover/Click
Total Volume and Open Interest 3,434 11,977 +234  
Copper(CMX) Weekly Monthly
May23 230425 396.00 397.00 383.00 384.80 -10.60 56,086 27,037 -9,195 Hover/Click
Jul23 230425 397.35 398.50 385.15 386.50 -9.95 45,579 109,282 +8,606 Hover/Click
Sep23 230425 397.90 399.05 385.90 387.10 -9.95 7,021 25,290 +2,288 Hover/Click
Dec23 230425 398.00 399.60 386.70 387.85 -9.95 3,421 25,354 +924 Hover/Click
Mar24 230425 397.10 399.40 387.40 388.30 -9.90 1,241 6,551 +492 Hover/Click
Total Volume and Open Interest 115,026 203,343 +3,089  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230425 34006 34007 33643 33652 -349 121,541 95,977 +472 Hover/Click
Sep23 230425 34259 34269 33908 33908 -362 124 602 +34 Hover/Click
Dec23 230425 34063 34063 34063 34063 -360 0 11 +0 Hover/Click
Mar24 230425 34600 34600 34228 34228 -352 1 2 +1 Hover/Click
Total Volume and Open Interest 121,666 96,592 +507  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230425 33986 34009 33643 33652 -349 67,179 30,082 +941 Hover/Click
Sep23 230425 34272 34281 33908 33908 -362 143 952 -11 Hover/Click
Dec23 230425 34268 34308 34063 34063 -360 4 46 +4 Hover/Click
Mar24 230425 34228 34228 34228 34228 -352 1 3 +1 Hover/Click
Total Volume and Open Interest 67,327 31,083 +935  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230425 4157.25 4158.50 4091.50 4093.25 -66.25 1,328,041 2,238,832 +10,309 Hover/Click
Sep23 230425 4195.00 4196.25 4129.50 4129.75 -68.50 1,432 17,611 -48 Hover/Click
Dec23 230425 4218.50 4218.50 4164.00 4164.00 -71.00 104 3,138 +61 Hover/Click
Mar24 230425 4196.00 4196.00 4196.00 4196.00 -75.00 43 156 +42 Hover/Click
Total Volume and Open Interest 1,329,620 2,262,331 +10,364  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230425 4156.75 4158.25 4090.50 4093.25 -66.25 816,228 236,830 +10,806 Hover/Click
Sep23 230425 4195.25 4197.25 4126.50 4129.75 -68.50 1,210 3,195 +15 Hover/Click
Dec23 230425 4227.50 4227.50 4164.00 4164.00 -71.00 34 379 +11 Hover/Click
Mar24 230425 4250.00 4250.00 4196.00 4196.00 -75.00 0 137 +0 Hover/Click
Total Volume and Open Interest 817,472 240,548 +10,832  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230425 13050.25 13059.50 12800.00 12809.50 -247.00 582,286 239,313 -4,629 Hover/Click
Sep23 230425 13197.25 13201.75 12944.50 12948.75 -253.75 486 3,216 -57 Hover/Click
Dec23 230425 13270.00 13270.00 13083.00 13083.00 -250.00 1 201 +0 Hover/Click
Total Volume and Open Interest 582,773 242,851 -4,686  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230425 13050.25 13059.75 12801.00 12809.50 -247.00 834,869 69,210 +1,440 Hover/Click
Sep23 230425 13195.00 13203.25 12944.25 12948.75 -253.75 1,604 2,596 +77 Hover/Click
Dec23 230425 13240.00 13240.00 13083.00 13083.00 -250.00 4 161 -2 Hover/Click
Total Volume and Open Interest 836,478 71,990 +1,515  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230425 2511.20 2511.90 2452.50 2462.60 -49.60 8,831 39,653 +347 Hover/Click
Sep23 230425 2481.10 2481.10 2481.10 2481.10 -47.60       Hover/Click
Dec23 230425 2499.50 2499.50 2499.50 2499.50 -47.90       Hover/Click
Total Volume and Open Interest 8,831 39,653 +347  
Volatility Index(CBOE)
Apr23 230419 17.15 17.65 16.75 16.75 -0.30 39,587 0 -54,447  
May23 230425 19.35 21.20 19.28 21.02 +1.69 47,601 175,105 -2,675  
Jun23 230425 21.60 23.05 21.56 22.97 +1.41 35,802 94,065 +5,370  
Jul23 230425 22.82 24.00 22.80 23.97 +1.13 9,023 38,149 +1,157  
Total Volume and Open Interest 104,142 374,812 +5,440  
S & P 600(CME)
Jun23 230425 1135.00 1135.00 1135.00 1135.00 -30.20        
Sep23 230425 1143.40 1143.40 1143.40 1143.40 -30.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230425 1796.40 1796.90 1747.30 1754.80 -44.70 122,167 501,165 +601 Hover/Click
Sep23 230425 1805.40 1805.40 1763.80 1770.20 -45.50 154 3,349 +101 Hover/Click
Dec23 230425 1786.80 1786.80 1782.60 1786.80 -43.80 0 2 +0 Hover/Click
Total Volume and Open Interest 122,321 504,516 +702  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230425 1796.30 1798.10 1747.40 1754.80 -44.70 51,752 18,735 +474 Hover/Click
Sep23 230425 1811.80 1811.80 1764.10 1770.20 -45.50 87 321 +8 Hover/Click
Dec23 230425 1786.80 1786.80 1786.80 1786.80 -43.80 0 22 +0 Hover/Click
Total Volume and Open Interest 51,839 19,080 +482  
Nikkei 225(CME)
Jun23 230425 28710 28825 28390 28400 -340 2,098 12,282 +52  
Sep23 230425 28730 28775 28355 28355 -335 2 12 +0  
Total Volume and Open Interest 2,100 12,294 +52  
Nikkei 225(SGX) Weekly Monthly
Jun23 230425 28595 28800 28575 28620 +30 25,123 112,583 -215  
Sep23 230425 28565 28565 28565 28565 +30 0 356 +0  
Dec23 230425 28340 28340 28340 28340 +30 0 6,442 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230425 28600 28800 28595 28620 +30 616,150 462,460 +14,224  
Sep23 230425 28530 28735 28530 28550 +30 16,502 25,394 +283  
Dec23 230425 28315 28505 28315 28330 +30 1,153 4,847 -34  
Total Volume and Open Interest 652,043 548,965 +17,549  
Nikkei 225(JPX)
Jun23 230425 28600 28800 28600 28620 +30 36,540 218,056 -131  
Sep23 230425 28520 28730 28520 28550 +30 505 14,942 +93  
Dec23 230425 28470 28500 28330 28330 +30 14 29,452 -1  
Total Volume and Open Interest 37,069 301,405 +276  
Nikkei 225(CME) Yen
Jun23 230425 28685 28800 28360 28370 -345 12,525 45,486 +550  
Sep23 230425 28305 28705 28305 28305 -345 6 41 +6  
Dec23 230425 28100 28100 28100 28100 -340        
Total Volume and Open Interest 12,531 45,527 +556  
Nikkei 225(CME) e-Mini Yen
Jun23 230425 28370 28370 28370 28370 -345        
Sep23 230425 28305 28305 28305 28305 -345        
Dec23 230425 28100 28100 28100 28100 -340        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May23 230425 7502.0 7503.0 7439.0 7491.5 -23.0 47,805 234,289 +5,362  
Jun23 230425 7436.0 7443.5 7404.0 7443.5 -23.0 16 1,779 +38  
Jul23 230425 7456.5 7456.5 7456.5 7456.5 -22.0        
Sep23 230425 7496.5 7496.5 7496.5 7496.5 -23.0        
Dec23 230425 7542.0 7542.0 7542.0 7542.0 -23.0        
Mar24 230425 7601.5 7601.5 7601.5 7601.5 -22.0        
Total Volume and Open Interest 47,821 236,069 -57,883  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230425 19929 19971 19537 19576 -348 171,653 92,045 -17,547  
May23 230425 19892 19940 19497 19541 -355 57,260 41,516 +30,919  
Jun23 230425 19851 19862 19441 19476 -366 1,663 9,160 +51  
Total Volume and Open Interest 231,541 153,780 +13,705  
DAX(EUREX) Weekly Monthly
Jun23 230425 15997.0 16023.0 15913.0 16006.0 +14.0 41,294 75,807 -5,006  
Sep23 230425 16047.0 16142.0 16047.0 16142.0 +15.0 6 150 +0  
Dec23 230425 16288.0 16288.0 16288.0 16288.0 +16.0 0 3 +0  
Total Volume and Open Interest 41,300 75,960 -5,006  
Mini-DAX(EUREX)
Jun23 230425 16013.0 16022.0 15911.0 16006.0 +14.0 22,651 13,612 -1,681  
Sep23 230425 16065.0 16150.0 16059.0 16142.0 +15.0 1 57 -5  
Dec23 230425 16288.0 16288.0 16288.0 16288.0 +16.0        
Total Volume and Open Interest 22,652 13,669 -1,686  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230425 4349 4351 4302 4336 -14 549,506 3,587,327 -52,171  
Sep23 230425 4357 4362 4331 4362 -14 6,020 33,555 +995  
Dec23 230425 4388 4388 4388 4388 -16 0 57,833 +0  
Total Volume and Open Interest 555,526 3,681,321 -51,176  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230425 11490 11535 11445 11517 +64 26,426 134,048 -2,875  
Sep23 230425 11522 11551 11489 11551 +63 147 382 +144  
Dec23 230425 11593 11593 11593 11593 +64 150 644 +150  
Total Volume and Open Interest 26,723 135,074 -2,581  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230425 7904.50 7906.00 7850.50 7889.50 -20.00 62,023 590,715 -923  
Sep23 230425 7891.50 7903.00 7891.50 7903.00 -19.50 0 733 +0  
Dec23 230425 7958.00 7958.00 7958.00 7958.00 -19.50 0 39 +0  
Total Volume and Open Interest 62,023 591,487 -923  
SPI 200(SFE) Weekly Monthly
Jun23 230424 7340.0 7359.0 7318.0 7330.0 -11.0 33,402 248,952 +1,685  
Sep23 230424 7287.0 7287.0 7287.0 7287.0 -11.0 0 7 +0  
Dec23 230424 7268.0 7268.0 7268.0 7268.0 -11.0        
Total Volume and Open Interest 33,402 249,042 -1,107  
FTSE MIB(ISE)
Jun23 230425 27285.00 27305.00 26910.00 27091.00 -283.00 13,465 98,042 +313  
Sep23 230425 27190.00 27340.00 27070.00 27163.00 -281.00 39 382 +20  
Dec23 230425 27195.00 27195.00 27195.00 27195.00 -279.00 0 4 +0  
Total Volume and Open Interest 13,504 98,428 +333  
KOSPI 200(KFE)
Jun23 230425 330.90 331.10 323.90 325.75 -4.20 192,488 329,714 +5,230  
Sep23 230425 332.30 332.65 325.45 327.25 -4.20 195 22,715 -285  
Dec23 230425 333.35 334.05 327.00 329.00 -4.25 6 28,182 -303  
Total Volume and Open Interest 192,689 400,540 +4,646  
GSCI(CME) Weekly Monthly
May23 230425 567.65 569.00 565.95 568.50 -9.45 26 587 -12  
Jun23 230425 566.00 576.25 566.00 566.00 -9.45        
Jul23 230425 568.50 568.50 568.50 568.50 -4.45        
Total Volume and Open Interest 26 587 -12  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?