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 Thu April 25, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240425 1164.75 1166.50 1150.50 1162.75 -3.25 92,302 100,123 -19,559 Hover/Click
Jul24 240425 1180.25 1183.50 1166.75 1179.75 -1.75 155,917 373,436 +4,694 Hover/Click
Aug24 240425 1183.00 1186.50 1170.50 1183.00 -1.00 13,850 30,384 -85 Hover/Click
Sep24 240425 1170.00 1175.75 1160.00 1172.25 +0.50 6,416 25,450 +96 Hover/Click
Nov24 240425 1172.00 1179.25 1164.00 1175.50 +1.00 37,748 177,957 +1,153 Hover/Click
Jan25 240425 1184.75 1189.75 1175.00 1186.00 +1.25 7,641 25,940 +1,867 Hover/Click
Mar25 240425 1183.00 1188.75 1173.25 1185.00 +2.00 4,593 44,465 +1,527 Hover/Click
May25 240425 1180.50 1192.25 1177.25 1188.75 +2.75 1,364 14,092 +435 Hover/Click
Jul25 240425 1186.25 1197.75 1183.00 1194.25 +2.25 576 6,444 +27 Hover/Click
Aug25 240425 1187.75 1187.75 1187.75 1187.75 +2.75 14 55 +6 Hover/Click
Sep25 240425 1167.75 1167.75 1167.75 1167.75 +3.25 24 92 +8 Hover/Click
Nov25 240425 1150.75 1163.00 1149.50 1160.50 +2.50 367 5,837 +5 Hover/Click
Jan26 240425 1168.75 1168.75 1168.75 1168.75 +2.50 0 25 +0 Hover/Click
Mar26 240425 1167.50 1167.50 1167.50 1167.50 +2.50 0 29 +0 Hover/Click
Total Volume and Open Interest 320,812 804,594 -9,826  
Soybean Meal(CBOT) Weekly Monthly
May24 240425 346.50 346.60 340.60 343.90 -2.10 58,147 45,341 -13,517 Hover/Click
Jul24 240425 349.10 349.80 344.10 347.60 -1.60 116,813 263,039 +13,187 Hover/Click
Aug24 240425 349.60 350.80 345.20 348.60 -1.40 13,887 29,089 +948 Hover/Click
Sep24 240425 349.50 351.40 345.60 349.20 -1.10 6,333 25,737 +161 Hover/Click
Oct24 240425 348.80 351.30 345.40 349.30 -0.80 6,271 19,946 +921 Hover/Click
Dec24 240425 352.00 353.70 347.70 351.70 -0.60 17,499 69,030 +2,182 Hover/Click
Jan25 240425 351.60 354.40 348.40 352.40 -0.50 2,007 10,493 +320 Hover/Click
Mar25 240425 350.90 353.40 347.30 351.40 -0.30 1,244 7,682 +354 Hover/Click
May25 240425 349.20 353.10 347.40 351.20 -0.50 389 3,214 -13 Hover/Click
Jul25 240425 350.00 354.90 349.20 353.00 -0.30 188 2,390 +92 Hover/Click
Total Volume and Open Interest 222,796 477,731 +4,649  
Soybean Oil(CBOT) Weekly Monthly
May24 240425 44.66 44.89 44.01 44.82 +0.16 40,210 42,472 -12,202 Hover/Click
Jul24 240425 45.27 45.50 44.63 45.43 +0.16 90,483 260,827 +5,112 Hover/Click
Aug24 240425 45.47 45.74 44.87 45.66 +0.21 15,778 48,931 +1,225 Hover/Click
Sep24 240425 45.58 45.82 45.02 45.76 +0.21 6,948 35,986 -251 Hover/Click
Oct24 240425 45.58 45.80 45.03 45.74 +0.21 2,746 24,918 +335 Hover/Click
Dec24 240425 45.78 45.99 45.23 45.94 +0.21 17,108 113,784 +836 Hover/Click
Jan25 240425 46.20 46.20 45.43 46.09 +0.19 3,564 16,894 +362 Hover/Click
Mar25 240425 46.36 46.36 45.61 46.23 +0.17 1,491 10,897 +188 Hover/Click
May25 240425 46.45 46.49 45.91 46.44 +0.15 878 3,541 +447 Hover/Click
Jul25 240425 46.44 46.62 46.00 46.59 +0.16 322 2,300 +80 Hover/Click
Total Volume and Open Interest 179,639 565,002 -3,866  
Canola(WCE) Weekly Monthly
May24 240425 626.3 628.8 616.8 622.8 -3.9 6,439 8,459 -3,195 Hover/Click
Jul24 240425 639.0 641.0 629.0 636.9 -2.5 30,303 160,919 -1,793 Hover/Click
Nov24 240425 650.7 656.0 645.0 653.7 -1.5 10,348 62,655 +2,097 Hover/Click
Jan25 240425 658.8 663.0 653.4 661.9 -1.2 1,034 8,321 +131 Hover/Click
Mar25 240425 660.5 665.7 658.1 665.7 -0.3 18 1,077 -13 Hover/Click
May25 240425 662.3 664.4 662.3 664.4 +1.0 11 401 -6 Hover/Click
Total Volume and Open Interest 48,168 241,881 -2,774  
Corn(CBOT) Weekly Monthly
May24 240425 437.75 442.00 436.00 441.00 +3.25 161,654 165,819 -31,489 Hover/Click
Jul24 240425 448.50 453.25 446.50 452.00 +3.50 228,268 651,825 +12,833 Hover/Click
Sep24 240425 458.00 462.75 456.50 461.75 +3.50 57,642 215,236 +3,694 Hover/Click
Dec24 240425 472.00 476.75 470.75 476.25 +3.50 71,591 360,011 -65 Hover/Click
Mar25 240425 485.25 489.75 484.00 489.50 +3.50 7,890 49,181 +276 Hover/Click
May25 240425 494.00 498.75 492.50 498.75 +4.25 4,106 11,107 +321 Hover/Click
Jul25 240425 499.00 505.75 498.50 505.50 +5.00 6,929 17,753 +3,338 Hover/Click
Sep25 240425 481.75 486.00 480.75 485.75 +2.50 239 2,741 +81 Hover/Click
Dec25 240425 486.50 490.00 484.50 489.75 +2.75 1,464 25,967 +348 Hover/Click
Mar26 240425 495.00 498.50 493.25 498.50 +2.75 8 683 +0 Hover/Click
Total Volume and Open Interest 539,798 1,501,963 -10,662  
Wheat(CBOT) Weekly Monthly
May24 240425 594.00 605.00 593.50 602.25 +7.75 27,546 28,816 -6,565 Hover/Click
Jul24 240425 612.50 623.50 612.00 620.50 +7.50 94,397 212,076 +485 Hover/Click
Sep24 240425 630.75 641.00 629.75 639.25 +8.00 28,493 54,686 +2,157 Hover/Click
Dec24 240425 653.75 664.00 652.25 662.25 +8.25 18,246 59,579 -1,026 Hover/Click
Mar25 240425 672.25 682.00 669.75 680.50 +8.25 4,414 9,734 +162 Hover/Click
May25 240425 680.00 689.75 678.25 688.00 +7.00 1,142 3,458 +33 Hover/Click
Total Volume and Open Interest 175,336 371,109 -4,535  
Wheat(KCBT) Weekly Monthly
May24 240425 622.50 635.25 621.00 632.00 +7.75 13,577 16,120 -3,801 Hover/Click
Jul24 240425 628.75 642.50 627.25 640.50 +10.50 48,876 146,279 +1,617 Hover/Click
Sep24 240425 640.75 654.25 639.25 652.50 +10.25 16,493 49,247 +1,365 Hover/Click
Dec24 240425 659.75 672.75 658.25 670.75 +10.00 5,437 36,098 +361 Hover/Click
Mar25 240425 674.00 686.75 673.00 685.25 +9.75 1,069 4,722 +64 Hover/Click
May25 240425 685.50 692.25 680.00 690.25 +8.25 312 1,396 +105 Hover/Click
Jul25 240425 669.50 677.50 667.75 676.00 +2.75 163 649 +76 Hover/Click
Total Volume and Open Interest 85,958 254,643 -202  
Wheat(MGE) Weekly Monthly
May24 240425 677.25 692.50 676.00 691.00 +12.00 4,542 6,940 -2,843 Hover/Click
Jul24 240425 685.00 699.75 682.50 698.25 +12.75 10,697 36,359 -13 Hover/Click
Sep24 240425 690.75 705.50 690.75 704.75 +11.50 2,036 9,835 -73 Hover/Click
Dec24 240425 706.00 718.50 706.00 717.75 +11.00 783 6,449 +343 Hover/Click
Mar25 240425 714.25 727.50 714.25 727.50 +9.50 149 609 +20 Hover/Click
May25 240425 725.00 731.25 717.50 731.25 +10.25 14 100 -1 Hover/Click
Total Volume and Open Interest 18,239 60,358 -2,559  
Oats(CBOT) Weekly Monthly
May24 240425 364.75 368.75 356.00 367.00 unch 343 509 -192 Hover/Click
Jul24 240425 354.00 354.25 342.50 351.00 -2.75 585 2,784 +182 Hover/Click
Sep24 240425 352.00 352.50 352.00 352.50 -2.75 0 26 +0 Hover/Click
Dec24 240425 353.50 353.75 348.00 353.75 -3.75 14 589 +6 Hover/Click
Total Volume and Open Interest 942 3,912 -4  
Rough Rice(CBOT) Weekly Monthly
May24 240425 19.17 19.21 18.90 19.08 -0.12 295 951 -129 Hover/Click
Jul24 240425 19.40 19.42 19.00 19.17 -0.24 887 4,638 +287 Hover/Click
Sep24 240425 15.00 15.13 15.00 15.09 +0.05 88 2,827 +50 Hover/Click
Nov24 240425 15.18 15.21 15.18 15.19 +0.02 45 144 +34 Hover/Click
Total Volume and Open Interest 1,315 8,631 +242  
Live Cattle(CME) Weekly Monthly
Apr24 240425 181.900 184.050 181.350 183.950 +1.850 1,115 1,686 -906 Hover/Click
Jun24 240425 175.235 178.300 173.580 177.800 +2.550 25,200 110,450 -361 Hover/Click
Aug24 240425 173.250 176.485 171.935 176.050 +2.670 13,480 67,543 +1,952 Hover/Click
Oct24 240425 177.450 180.035 176.185 179.700 +2.050 9,686 42,584 +120 Hover/Click
Dec24 240425 182.150 184.550 181.130 184.185 +1.635 7,827 29,311 +1,006 Hover/Click
Feb25 240425 185.880 188.035 184.785 187.685 +1.535 3,192 11,209 -84 Hover/Click
Total Volume and Open Interest 62,083 274,770 +1,594  
Feeder Cattle(CME) Weekly Monthly
Apr24 240425 244.285 244.950 244.250 244.880 +1.780 426 1,672 +36 Hover/Click
May24 240425 244.330 246.685 243.035 246.250 +2.150 3,240 9,059 -525 Hover/Click
Aug24 240425 256.435 258.800 254.250 258.300 +2.000 6,739 21,330 +236 Hover/Click
Sep24 240425 257.730 259.950 255.700 259.435 +1.935 2,562 5,670 +81 Hover/Click
Oct24 240425 257.775 260.185 256.250 259.700 +1.925 1,431 5,044 -28 Hover/Click
Nov24 240425 256.700 259.275 255.500 258.800 +1.900 454 3,428 +30 Hover/Click
Jan25 240425 253.535 256.130 252.450 255.800 +1.900 212 2,417 -8 Hover/Click
Total Volume and Open Interest 15,089 48,857 -167  
Lean Hogs(CME) Weekly Monthly
May24 240425 96.750 96.750 95.000 95.280 -2.070 1,073 6,276 +78  
Jun24 240425 106.900 106.900 104.380 105.000 -2.450 18,812 102,659 +700 Hover/Click
Jul24 240425 109.430 109.430 107.180 107.800 -2.050 7,380 47,951 +1,147 Hover/Click
Aug24 240425 106.800 106.800 105.100 105.400 -1.750 5,948 41,685 +1,004 Hover/Click
Oct24 240425 87.550 87.880 86.550 86.730 -1.170 4,589 54,919 +578 Hover/Click
Dec24 240425 78.400 78.400 77.250 77.600 -0.880 2,691 37,871 +72 Hover/Click
Feb25 240425 81.300 81.380 80.080 80.580 -0.800 981 8,252 +162 Hover/Click
Apr25 240425 84.880 84.880 83.580 84.080 -0.800 650 3,391 +278 Hover/Click
Total Volume and Open Interest 42,185 304,517 +4,050  
Class III Milk(CME) Weekly Monthly
Apr24 240425 15.52 15.54 15.52 15.53 -0.04 108 5,167 -60 Hover/Click
May24 240425 17.65 18.28 17.60 18.18 +0.40 1,141 4,701 -225 Hover/Click
Jun24 240425 17.60 18.30 17.58 18.20 +0.29 667 4,098 +0 Hover/Click
Jul24 240425 18.10 18.58 17.97 18.51 +0.20 349 2,108 +103 Hover/Click
Aug24 240425 18.38 18.78 18.38 18.77 +0.25 133 1,413 +21 Hover/Click
Sep24 240425 18.76 18.85 18.75 18.85 +0.17 19 1,282 +3 Hover/Click
Oct24 240425 18.65 18.75 18.60 18.72 +0.16 22 1,075 +5 Hover/Click
Nov24 240425 18.42 18.50 18.42 18.48 +0.15 20 1,148 +15 Hover/Click
Dec24 240425 18.05 18.15 18.05 18.15 +0.05 12 993 +7 Hover/Click
Jan25 240425 18.01 18.01 18.01 18.01 unch 0 626 +0 Hover/Click
Feb25 240425 18.00 18.00 18.00 18.00 unch 1 619 +1 Hover/Click
Mar25 240425 18.10 18.10 18.05 18.10 unch 0 566 +0 Hover/Click
Apr25 240425 18.10 18.10 18.10 18.10 unch 10 384 +7 Hover/Click
Total Volume and Open Interest 2,482 25,328 -123  
Cocoa(ICE) Weekly Monthly
May24 240425 11530 11530 10800 10988 -55 19 953 -29 Hover/Click
Jul24 240425 11295 11375 10500 10804 -213 11,774 57,345 +1,392 Hover/Click
Sep24 240425 10850 10926 10108 10390 -189 4,081 32,579 -592 Hover/Click
Dec24 240425 9838 9963 9176 9468 -181 3,142 35,274 -304 Hover/Click
Mar25 240425 8804 8898 8231 8486 -108 1,236 15,230 +113 Hover/Click
May25 240425 8252 8369 7755 7986 -54 542 6,283 +72 Hover/Click
Jul25 240425 8000 8001 7457 7664 +12 394 4,924 -8 Hover/Click
Total Volume and Open Interest 21,414 153,526 +631  
Coffee "C"(ICE) Weekly Monthly
May24 240425 230.85 231.95 230.85 231.95 +3.50 68 528 -41 Hover/Click
Jul24 240425 227.45 231.85 226.00 228.10 +2.20 22,604 121,510 -742 Hover/Click
Sep24 240425 224.85 230.05 224.35 226.30 +2.05 8,493 55,509 +31 Hover/Click
Dec24 240425 223.90 228.20 222.50 224.45 +1.85 6,439 34,119 -371 Hover/Click
Mar25 240425 223.05 227.15 221.70 223.60 +1.70 1,560 11,766 +128 Hover/Click
May25 240425 222.80 225.65 220.40 222.35 +1.65 175 4,358 +17 Hover/Click
Total Volume and Open Interest 39,446 236,510 -967  
Orange Juice(ICE) Weekly Monthly
May24 240425 370.25 379.50 368.25 379.50 +10.00 523 682 -316 Hover/Click
Jul24 240425 365.75 370.95 362.15 369.50 +3.65 955 6,316 +238 Hover/Click
Sep24 240425 362.25 367.00 361.25 366.40 +1.05 55 864 +19 Hover/Click
Nov24 240425 363.90 363.90 363.90 363.90 -1.00 10 115 +10 Hover/Click
Jan25 240425 359.50 359.50 359.50 359.50 +3.15 0 45 +0 Hover/Click
Mar25 240425 353.40 353.40 353.40 353.40 +3.20 0 3 +0 Hover/Click
Total Volume and Open Interest 1,543 8,026 -49  
Sugar #11(ICE) Weekly Monthly
May24 240425 19.90 19.92 19.25 19.48 -0.52 35,115 58,693 -6,783 Hover/Click
Jul24 240425 19.64 19.65 18.97 19.16 -0.61 46,300 341,431 +5,743 Hover/Click
Oct24 240425 19.71 19.71 19.08 19.23 -0.57 15,160 180,165 +3,891 Hover/Click
Mar25 240425 19.90 19.90 19.36 19.49 -0.53 6,207 112,353 +428 Hover/Click
May25 240425 19.21 19.24 18.81 18.94 -0.44 2,952 50,521 +459 Hover/Click
Jul25 240425 18.90 18.93 18.57 18.68 -0.37 1,055 34,005 +31 Hover/Click
Oct25 240425 18.97 18.99 18.69 18.78 -0.32 749 27,468 +32 Hover/Click
Mar26 240425 19.24 19.24 18.99 19.08 -0.27 483 12,168 +180 Hover/Click
May26 240425 18.79 18.79 18.60 18.69 -0.21 238 4,878 +83 Hover/Click
Total Volume and Open Interest 108,695 831,294 +4,216  
London Cocoa(LCE) Weekly Monthly
May24 240425 10000 10051 9504 9617 -174 1,830 40,499 -284 Hover/Click
Jul24 240425 9740 9741 9124 9248 -239 4,807 45,879 -479 Hover/Click
Sep24 240425 9165 9177 8644 8767 -176 2,516 48,998 +280 Hover/Click
Dec24 240425 8234 8234 7742 7860 -150 2,068 46,526 +18 Hover/Click
Mar25 240425 7220 7220 6777 6900 -102 2,771 44,005 +620 Hover/Click
May25 240425 6744 6744 6331 6448 -51 885 13,095 +33 Hover/Click
Jul25 240425 6311 6384 6112 6198 +11 1,141 9,148 +578 Hover/Click
Total Volume and Open Interest 16,337 255,214 +787  
London Sugar(LCE) Weekly Monthly
Aug24 240425 573.20 573.90 560.40 563.60 -13.00 5,855 43,776 +922 Hover/Click
Oct24 240425 552.70 552.70 539.30 542.70 -13.20 1,389 16,923 +104 Hover/Click
Dec24 240425 541.60 541.60 530.00 533.30 -10.80 889 10,676 -32 Hover/Click
Mar25 240425 537.80 540.40 528.80 532.50 -9.30 828 10,625 +148 Hover/Click
May25 240425 535.50 538.80 527.90 531.60 -8.30 171 3,111 +112 Hover/Click
Total Volume and Open Interest 9,159 88,177 +1,259  
Cotton(ICE) Weekly Monthly
May24 240425 79.58 79.58 79.58 79.58 +0.07 0 394 -23 Hover/Click
Jul24 240425 80.91 81.70 80.70 81.08 +0.07 12,881 101,620 -910 Hover/Click
Oct24 240425 78.56 78.56 78.56 78.56 +0.09 2 174 -1 Hover/Click
Dec24 240425 77.67 78.05 77.39 77.64 -0.05 5,384 82,398 -644 Hover/Click
Mar25 240425 79.29 79.62 79.09 79.31 unch 1,015 11,614 -35 Hover/Click
May25 240425 80.52 80.75 80.36 80.56 +0.01 216 2,196 +70 Hover/Click
Total Volume and Open Interest 19,774 202,614 -1,472  
Crude Oil(NYM) Weekly Monthly
Jun24 240425 82.83 83.83 81.99 83.57 +0.76 329,077 394,758 +4,486 Hover/Click
Jul24 240425 82.09 83.00 81.27 82.75 +0.66 142,452 233,153 +3,409 Hover/Click
Aug24 240425 81.36 82.19 80.54 81.93 +0.58 69,107 117,399 +4,002 Hover/Click
Sep24 240425 80.64 81.35 79.79 81.09 +0.51 51,510 130,762 +2,350 Hover/Click
Oct24 240425 79.80 80.53 79.05 80.28 +0.47 19,875 75,792 -946 Hover/Click
Nov24 240425 78.93 79.75 78.36 79.53 +0.42 13,612 51,630 +246 Hover/Click
Dec24 240425 78.48 79.07 77.67 78.83 +0.41 45,337 184,562 +1,122 Hover/Click
Jan25 240425 77.59 78.35 77.09 78.15 +0.39 3,244 41,465 -44 Hover/Click
Feb25 240425 77.27 77.66 76.52 77.52 +0.37 1,501 31,282 -255 Hover/Click
Mar25 240425 76.71 77.14 75.93 76.95 +0.37 4,554 43,967 -57 Hover/Click
Apr25 240425 75.97 76.46 75.97 76.42 +0.36 774 25,983 +82 Hover/Click
May25 240425 75.00 75.94 75.00 75.94 +0.36 422 22,984 -22 Hover/Click
Jun25 240425 75.23 75.67 74.54 75.48 +0.34 11,198 96,233 -324 Hover/Click
Jul25 240425 75.03 75.03 74.61 75.03 +0.35 309 21,478 -53 Hover/Click
Aug25 240425 74.59 74.59 74.20 74.59 +0.34 112 14,361 +16 Hover/Click
Sep25 240425 74.19 74.19 73.59 74.19 +0.33 549 20,465 -108 Hover/Click
Total Volume and Open Interest 715,970 1,777,586 +14,882  
e-miNY Crude Oil(NYM)
Jun24 240425 82.825 83.825 82.000 83.575 +0.775 10,515 1,569 +65  
Jul24 240425 81.950 83.000 81.300 82.750 +0.650 613 184 +6  
Aug24 240425 80.900 82.125 80.625 81.925 +0.575 13 66 +3  
Sep24 240425 80.100 81.300 79.850 81.100 +0.525 0 84 +0  
Oct24 240425 78.750 80.475 78.750 80.275 +0.475 0 11 +0  
Nov24 240425 78.050 79.750 78.050 79.525 +0.425 2 11 +0  
Dec24 240425 78.675 79.025 77.400 78.825 +0.400 13 187 +3  
Jan25 240425 77.900 78.150 77.175 78.150 +0.400 13 3 +0  
Feb25 240425 77.525 77.525 77.100 77.525 +0.375 0 1 +0  
Mar25 240425 76.950 76.950 76.950 76.950 +0.375        
Total Volume and Open Interest 11,170 2,167 +77  
NY Harbor ULSD(NYM) Weekly Monthly
May24 240425 255.57 257.46 251.83 255.04 +0.05 22,110 24,109 -5,317 Hover/Click
Jun24 240425 256.43 258.40 252.79 256.04 +0.07 57,011 89,510 +2,532 Hover/Click
Jul24 240425 257.05 259.09 253.73 256.93 +0.13 22,366 44,334 +1,711 Hover/Click
Aug24 240425 257.37 259.79 254.57 257.77 +0.17 14,675 31,589 +1,690 Hover/Click
Sep24 240425 258.05 260.39 255.38 258.51 +0.20 11,982 42,932 +1,822 Hover/Click
Oct24 240425 258.55 260.82 255.95 259.08 +0.25 6,582 23,574 +834 Hover/Click
Nov24 240425 259.92 260.16 255.85 258.96 +0.35 5,393 22,367 +537 Hover/Click
Dec24 240425 257.59 259.61 255.14 258.31 +0.53 12,513 37,261 +882 Hover/Click
Jan25 240425 257.79 258.79 254.72 257.96 +0.63 1,651 11,307 +678 Hover/Click
Feb25 240425 255.96 257.52 253.56 256.79 +0.72 1,319 5,526 +421 Hover/Click
Mar25 240425 254.12 255.66 251.71 254.88 +0.71 1,776 6,249 -124 Hover/Click
Apr25 240425 251.91 253.09 250.08 252.37 +0.73 862 4,381 +227 Hover/Click
May25 240425 249.00 251.50 248.65 250.67 +0.81 475 1,712 +65 Hover/Click
Jun25 240425 248.49 249.90 246.15 249.21 +0.83 1,402 7,454 +199 Hover/Click
Total Volume and Open Interest 160,900 363,969 +6,216  
RBOB Gasoline(NYM) Weekly Monthly
May24 240425 273.52 276.84 271.13 275.82 +2.39 27,608 37,912 -8,311 Hover/Click
Jun24 240425 270.95 274.40 268.61 273.33 +2.46 78,372 126,397 +4,161 Hover/Click
Jul24 240425 266.65 270.24 264.66 269.19 +2.31 37,145 74,305 +3,049 Hover/Click
Aug24 240425 260.97 264.49 259.20 263.47 +1.97 12,961 33,988 -390 Hover/Click
Sep24 240425 255.59 257.89 253.05 256.98 +1.62 10,462 39,161 -410 Hover/Click
Oct24 240425 235.70 237.07 232.82 236.33 +1.25 2,624 22,971 -507 Hover/Click
Nov24 240425 228.60 229.96 225.92 229.45 +1.29 1,360 21,030 +227 Hover/Click
Dec24 240425 223.19 225.51 221.16 224.89 +1.50 4,204 27,935 +531 Hover/Click
Jan25 240425 221.20 222.53 218.49 222.17 +1.59 494 10,272 +84 Hover/Click
Feb25 240425 221.61 221.61 218.68 221.61 +1.64 229 2,182 +31 Hover/Click
Total Volume and Open Interest 176,411 413,663 -1,483  
e-miNY RBOB Gasoline(NYM)
May24 240425 273.40 275.82 273.40 275.82 +2.39 1 2 -1  
Jun24 240425 273.33 273.33 273.33 273.33 +2.46        
Jul24 240425 269.19 269.19 269.19 269.19 +2.31        
Aug24 240425 263.47 263.47 263.47 263.47 +1.97        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
May24 240425 1.644 1.675 1.583 1.638 -0.015 58,154 24,138 -2,879 Hover/Click
Jun24 240425 1.969 1.993 1.926 1.986 +0.007 182,157 268,038 +2,669 Hover/Click
Jul24 240425 2.315 2.350 2.284 2.342 +0.022 64,211 258,317 -3,070 Hover/Click
Aug24 240425 2.438 2.473 2.410 2.463 +0.025 23,427 89,086 +1,588 Hover/Click
Sep24 240425 2.443 2.477 2.416 2.472 +0.028 21,390 146,075 +1,491 Hover/Click
Oct24 240425 2.545 2.579 2.518 2.574 +0.028 23,543 108,280 +404 Hover/Click
Nov24 240425 2.966 2.997 2.945 2.991 +0.021 11,787 56,868 +279 Hover/Click
Dec24 240425 3.518 3.546 3.499 3.540 +0.021 6,163 67,434 +746 Hover/Click
Jan25 240425 3.790 3.815 3.772 3.810 +0.021 9,830 88,269 +953 Hover/Click
Feb25 240425 3.618 3.647 3.612 3.640 +0.012 3,032 37,944 +364 Hover/Click
Mar25 240425 3.262 3.285 3.258 3.275 +0.003 5,950 83,545 +937 Hover/Click
Apr25 240425 3.063 3.083 3.055 3.068 -0.001 6,671 72,855 +24 Hover/Click
May25 240425 3.137 3.144 3.112 3.126 -0.005 2,885 31,303 +243 Hover/Click
Jun25 240425 3.298 3.317 3.288 3.299 -0.003 2,095 11,723 +30 Hover/Click
Jul25 240425 3.490 3.504 3.470 3.482 -0.005 2,049 20,973 +457 Hover/Click
Aug25 240425 3.532 3.543 3.514 3.525 -0.009 765 9,752 +90 Hover/Click
Total Volume and Open Interest 428,820 1,547,849 +4,870  
Brent Crude Oil(ICE) Weekly Monthly
Jun24 240425 87.89 89.31 87.31 89.01 +0.99 241,644 259,436 -20,540 Hover/Click
Jul24 240425 86.88 88.06 86.23 87.77 +0.73 307,902 627,090 +3,909 Hover/Click
Aug24 240425 86.13 87.19 85.47 86.92 +0.63 133,211 293,190 -1,934 Hover/Click
Sep24 240425 85.40 86.38 84.75 86.12 +0.56 96,859 230,601 +7,511 Hover/Click
Oct24 240425 84.67 85.58 84.04 85.34 +0.51 36,845 129,765 +4,863 Hover/Click
Nov24 240425 83.99 84.85 83.38 84.62 +0.48 22,468 99,114 +401 Hover/Click
Dec24 240425 83.34 84.16 82.73 83.95 +0.47 74,853 243,199 +4,075 Hover/Click
Jan25 240425 82.64 83.49 82.15 83.29 +0.44 8,012 58,146 +1,092 Hover/Click
Feb25 240425 82.04 82.84 81.54 82.67 +0.43 6,776 48,616 -68 Hover/Click
Mar25 240425 81.51 82.27 80.99 82.08 +0.42 8,649 47,698 +29 Hover/Click
Apr25 240425 81.00 81.67 80.51 81.54 +0.41 2,326 32,604 -253 Hover/Click
May25 240425 80.75 81.18 80.03 81.06 +0.40 1,445 31,001 -282 Hover/Click
Jun25 240425 80.22 80.81 79.63 80.64 +0.39 13,108 84,595 -172 Hover/Click
Jul25 240425 80.14 80.23 79.89 80.23 +0.38 642 15,821 -19 Hover/Click
Total Volume and Open Interest 978,014 2,518,962 +245  
Gas Oil(ICE) Weekly Monthly
May24 240425 780.50 788.50 772.00 773.50 -7.75 43,335 105,605 -4,058 Hover/Click
Jun24 240425 783.00 790.75 774.75 776.25 -7.75 84,771 182,031 -1,100 Hover/Click
Jul24 240425 784.25 791.75 776.50 778.00 -7.50 45,545 103,718 -1,310 Hover/Click
Aug24 240425 785.25 792.25 777.50 779.00 -7.50 22,038 61,535 +476 Hover/Click
Sep24 240425 786.00 793.25 778.50 780.00 -7.50 19,723 81,246 +1,647 Hover/Click
Oct24 240425 787.00 794.00 779.75 781.25 -7.25 9,306 55,351 +646 Hover/Click
Nov24 240425 784.25 789.25 775.75 777.25 -7.00 4,572 37,560 +1,225 Hover/Click
Dec24 240425 775.75 782.00 769.00 770.50 -6.75 20,023 96,445 -255 Hover/Click
Jan25 240425 775.00 778.00 766.00 767.00 -6.75 3,001 25,238 +180 Hover/Click
Feb25 240425 771.50 774.25 762.50 763.75 -6.25 2,682 12,311 +87 Hover/Click
Total Volume and Open Interest 262,799 860,924 -1,432  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240425 82.68 83.85 82.02 83.57 +0.76 51,272 117,591 +5,648 Hover/Click
Jul24 240425 82.00 83.02 81.29 82.75 +0.66 50,432 84,103 +1,417 Hover/Click
Aug24 240425 81.31 82.21 80.56 81.93 +0.58 57,996 28,479 +849 Hover/Click
Sep24 240425 80.41 81.29 79.82 81.09 +0.51 54,781 53,141 +1,864 Hover/Click
Oct24 240425 79.94 80.28 79.07 80.28 +0.47 21,458 16,019 -108 Hover/Click
Nov24 240425 78.98 79.53 78.38 79.53 +0.42 9,410 14,977 +222 Hover/Click
Dec24 240425 78.30 79.01 77.92 78.83 +0.41 13,979 95,467 -186 Hover/Click
Jan25 240425 78.15 78.15 78.15 78.15 +0.39 822 10,645 +84 Hover/Click
Feb25 240425 77.52 77.52 77.52 77.52 +0.37 325 5,516 +59 Hover/Click
Mar25 240425 76.58 76.95 76.58 76.95 +0.37 1,004 8,482 -127 Hover/Click
Apr25 240425 76.42 76.42 76.42 76.42 +0.36 67 3,381 +30 Hover/Click
May25 240425 75.94 75.94 75.94 75.94 +0.36 59 3,350 +9 Hover/Click
Jun25 240425 74.78 75.49 74.78 75.49 +0.35 1,692 21,088 -188 Hover/Click
Jul25 240425 75.03 75.03 75.03 75.03 +0.35 16 4,093 +0 Hover/Click
Aug25 240425 74.59 74.59 74.59 74.59 +0.34 3 3,585 +2 Hover/Click
Sep25 240425 74.19 74.19 74.19 74.19 +0.33 160 5,546 -79 Hover/Click
Total Volume and Open Interest 266,100 571,125 +10,056  
US Dollar Index(ICE) Weekly Monthly
Jun24 240425 105.675 105.870 105.330 105.450 -0.250 8,177 45,501 +301 Hover/Click
Sep24 240425 105.235 105.425 105.000 105.065 -0.250 34 530 +10 Hover/Click
Dec24 240425 104.715 104.715 104.715 104.715 -0.250 0 5 +0 Hover/Click
Total Volume and Open Interest 8,211 46,036 +311  
Australian Dollar(CME) Weekly Monthly
Jun24 240425 65.05 65.50 64.96 65.24 +0.20 102,851 233,177 -3,397 Hover/Click
Sep24 240425 65.25 65.60 65.11 65.39 +0.20 128 767 +12 Hover/Click
Dec24 240425 65.35 65.68 65.29 65.51 +0.21 0 801 +0 Hover/Click
Total Volume and Open Interest 103,326 235,889 -3,389  
British Pound(CME) Weekly Monthly
Jun24 240425 124.69 125.36 124.58 125.13 +0.56 85,993 236,898 +104 Hover/Click
Sep24 240425 124.85 125.40 124.85 125.22 +0.56 71 3,347 +2 Hover/Click
Dec24 240425 125.07 125.43 125.07 125.32 +0.57 121 1,195 +89 Hover/Click
Total Volume and Open Interest 86,677 243,224 +403  
Canadian Dollar(CME) Weekly Monthly
Jun24 240425 73.04 73.32 72.89 73.26 +0.23 76,066 214,897 -4,545 Hover/Click
Sep24 240425 73.18 73.44 73.02 73.38 +0.23 191 4,578 +27 Hover/Click
Dec24 240425 73.43 73.52 73.29 73.51 +0.23 127 2,106 +97 Hover/Click
Mar25 240425 73.66 73.69 73.31 73.66 +0.24 101 366 +99 Hover/Click
Total Volume and Open Interest 76,623 222,512 -4,235  
Japanese Yen(CME) Weekly Monthly
Jun24 240425 64.93 64.93 64.70 64.77 -0.17 145,848 342,941 +12,405 Hover/Click
Sep24 240425 65.79 65.79 65.59 65.65 -0.18 178 1,898 +54 Hover/Click
Dec24 240425 66.66 66.66 66.46 66.52 -0.17 15 523 +13 Hover/Click
Total Volume and Open Interest 146,446 348,735 +12,568  
Swiss Franc(CME) Weekly Monthly
Jun24 240425 110.00 110.32 109.84 110.23 +0.25 32,445 96,458 +999 Hover/Click
Sep24 240425 111.40 111.43 111.00 111.39 +0.26 22 393 -6 Hover/Click
Dec24 240425 112.20 112.58 112.20 112.58 +0.27 1 90 +0 Hover/Click
Total Volume and Open Interest 32,469 97,022 +993  
EuroFX(CME) Weekly Monthly
Jun24 240425 107.24 107.64 107.01 107.51 +0.34 145,709 656,185 -92 Hover/Click
Sep24 240425 107.70 108.07 107.46 107.96 +0.34 593 3,876 +224 Hover/Click
Dec24 240425 108.14 108.48 107.96 108.45 +0.35 14 1,873 -11 Hover/Click
Total Volume and Open Interest 147,237 665,938 +167  
Mexican Peso(CME) Weekly Monthly
Jun24 240425 580.50 582.75 570.25 576.25 -4.50 78,901 254,870 -16 Hover/Click
Sep24 240425 567.88 573.75 562.88 567.88 -4.50 2 88 +0 Hover/Click
Total Volume and Open Interest 78,904 254,967 -15  
Brazilian Real(CME) Weekly Monthly
May24 240425 193.90 195.65 192.50 193.55 -0.45 11,311 67,114 -2,352  
Jun24 240425 193.50 195.20 191.95 193.05 -0.45 4,618 9,170 +1,423 Hover/Click
Jul24 240425 195.15 195.15 192.65 192.65 -0.40 0 1 +0  
Aug24 240425 192.00 192.00 192.00 192.00 -0.40        
Total Volume and Open Interest 15,929 76,285 -929  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240425 114~020 114~110 112~270 113~100 -0~190 432,535 1,566,316 +17,643 Hover/Click
Sep24 240425 114~010 114~050 112~290 113~100 -0~190 532 1,401 +314 Hover/Click
Dec24 240425 113~100 113~100 113~040 113~100 -0~190 4 23 +4 Hover/Click
Total Volume and Open Interest 433,071 1,567,740 +17,961  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240425 107~260 108~010 107~040 107~115 -0~120 2,003,168 4,501,766 +17,387 Hover/Click
Sep24 240425 108~010 108~050 107~125 107~195 -0~120 178 2,998 +95 Hover/Click
Dec24 240425 108~020 108~020 108~020 108~020 -0~120 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240425 105~026 105~076 104~202 104~252 -0~080 1,321,370 6,002,163 +50,337 Hover/Click
Sep24 240425 105~062 105~160 104~302 105~026 -0~084 110 8,981 +3 Hover/Click
Dec24 240425 105~176 105~176 105~176 105~176 -0~084       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240425 101~177 101~201 101~120 101~135 -0~037 596,468 4,089,609 +37,660 Hover/Click
Sep24 240425 101~274 101~274 101~212 101~225 -0~042 271 1,683 +212 Hover/Click
Dec24 240425 102~032 102~032 102~032 102~032 -0~042       Hover/Click
Total Volume and Open Interest 596,739 4,091,292 +37,872  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240425 94.935 94.955 94.915 94.930 -0.010 64,646 282,232 +2,331  
Sep24 240425 95.120 95.140 95.075 95.100 -0.020 64,860 225,633 +4,664  
Dec24 240425 95.300 95.320 95.225 95.265 -0.035 92,095 334,016 +2,676  
Mar25 240425 95.450 95.470 95.355 95.405 -0.045 52,643 182,109 +5,507  
Jun25 240425 95.580 95.605 95.480 95.535 -0.050 47,831 166,794 +104  
Sep25 240425 95.700 95.725 95.595 95.655 -0.045 41,537 130,093 +3,204  
Dec25 240425 95.800 95.830 95.705 95.760 -0.045 53,681 183,409 +4,758  
Mar26 240425 95.875 95.915 95.790 95.845 -0.045 20,294 99,372 -701  
Jun26 240425 95.950 95.980 95.865 95.915 -0.045 14,696 66,895 +1,350  
Sep26 240425 96.000 96.040 95.925 95.975 -0.045 16,606 49,783 -2,299  
Dec26 240425 96.060 96.085 95.980 96.025 -0.045 20,026 59,251 +619  
Mar27 240425 96.100 96.125 96.025 96.070 -0.040 11,519 52,405 -228  
Jun27 240425 96.125 96.160 96.060 96.105 -0.040 9,453 40,908 +2,116  
Sep27 240425 96.140 96.180 96.090 96.130 -0.035 14,814 33,057 +5,233  
Dec27 240425 96.170 96.190 96.105 96.145 -0.030 12,931 36,399 +971  
Mar28 240425 96.165 96.200 96.115 96.155 -0.030 8,862 14,470 -835  
Jun28 240425 96.160 96.205 96.130 96.165 -0.030 6,272 9,950 +1,827  
Sep28 240425 96.160 96.210 96.135 96.165 -0.030 2,745 5,037 -68  
Total Volume and Open Interest 565,957 2,226,877 +30,285  
Ultra T-Bond(CBOT)
Jun24 240425 119~29 120~07 118~14 118~30 -0~25 331,395 1,626,036 +7,338  
Sep24 240425 119~28 120~02 118~22 119~05 -0~20 0 36 +0  
Dec24 240425 120~11 120~11 120~11 120~11 -0~20        
Total Volume and Open Interest 331,395 1,626,072 +7,338  
Ultra 10-Yr T-Note(CBOT)
Jun24 240425 110~195 110~270 109~245 110~015 -0~150 476,824 2,060,257 +2,682  
Sep24 240425 110~165 110~305 110~090 110~165 -0~120 1 2 +1  
Dec24 240425 110~275 110~275 110~275 110~275 -0~120        
Total Volume and Open Interest 476,825 2,060,259 +2,683  
30 Day Federal Funds(CBOT)
Apr24 240425 94.670 94.673 94.670 94.673 +0.003 1,626 488,289 -329  
May24 240425 94.680 94.680 94.675 94.680 +0.005 12,469 461,505 -1,696  
Jun24 240425 94.700 94.705 94.690 94.695 -0.005 6,082 114,757 +17  
Jul24 240425 94.720 94.720 94.695 94.700 -0.015 32,903 334,753 -4,352  
Aug24 240425 94.795 94.805 94.750 94.760 -0.035 38,055 181,466 +1,878  
Sep24 240425 94.845 94.855 94.790 94.800 -0.040 5,146 36,006 +1,181  
Total Volume and Open Interest 160,371 1,882,296 +2,521  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240425 144.15 144.17 144.01 144.03 -0.15 1,552 14,767 -156 Hover/Click
Sep24 240425 144.03 144.03 144.03 144.03 -0.15       Hover/Click
Dec24 240425 143.13 143.13 143.13 143.13 -0.15       Hover/Click
Total Volume and Open Interest 1,552 14,767 -156  
Euro-Buxl(EUREX)
Jun24 240425 127.94 128.38 126.96 127.54 -0.68 139,528 246,675 +8,604  
Sep24 240425 128.68 128.68 128.68 128.68 -0.68 4 8 +4  
Dec24 240425 128.48 128.48 128.48 128.48 -1.56        
Total Volume and Open Interest 139,532 246,683 +8,608  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240425 130.07 130.38 129.53 129.78 -0.44 1,233,192 1,488,906 +78,570 Hover/Click
Sep24 240425 130.88 130.88 130.25 130.46 -0.44 854 2,700 +679 Hover/Click
Dec24 240425 129.95 129.95 129.95 129.95 -0.48       Hover/Click
Total Volume and Open Interest 1,234,046 1,491,606 +79,249  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240425 116.56 116.76 116.27 116.39 -0.28 879,431 1,383,437 +51,766 Hover/Click
Sep24 240425 115.85 115.85 115.85 115.85 -0.27 0 165 +0 Hover/Click
Dec24 240425 117.45 117.45 117.45 117.45 -0.32       Hover/Click
Total Volume and Open Interest 879,431 1,383,602 +51,766  
Euro-Schatz(EUREX)
Jun24 240425 105.22 105.30 105.14 105.17 -0.10 565,722 2,393,281 -17,860  
Sep24 240425 105.50 105.50 105.50 105.50 -0.10 18 69 +15  
Dec24 240425 106.26 106.26 106.26 106.26 +1.14        
Total Volume and Open Interest 565,740 2,393,350 -17,845  
3-Mth Euribor(EUREX)
Jun24 240425 96.285 96.295 96.270 96.275 -0.010 1,472 4,454 +87  
Sep24 240425 96.535 96.550 96.500 96.500 -0.040 2,602 2,596 -342  
Dec24 240425 96.745 96.765 96.690 96.700 -0.060 32,775 3,535 +228  
Total Volume and Open Interest 94,141 42,029 -621  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240425 95~32 96~07 95~12 95~23 -0~09 357,599 643,468 +13,638 Hover/Click
Sep24 240425 95~27 95~27 95~27 95~27 -0~09 1 325 +1 Hover/Click
Total Volume and Open Interest 357,600 643,793 +13,639  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240425 96.285 96.295 96.265 96.275 -0.005 101,493 697,139 -5,057  
Sep24 240425 96.540 96.555 96.490 96.500 -0.035 133,109 455,107 +2,412  
Dec24 240425 96.750 96.775 96.685 96.700 -0.055 145,210 504,614 +4,789  
Total Volume and Open Interest 1,010,396 4,194,389 -129  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240424 95.66 95.67 95.57 95.58 -0.09 25,547 277,223 -1,853  
Sep24 240424 95.70 95.70 95.54 95.55 -0.15 28,281 293,156 -3,253  
Dec24 240424 95.78 95.78 95.58 95.60 -0.18 20,567 268,365 -703  
Mar25 240424 95.88 95.88 95.67 95.67 -0.21 9,845 137,703 -491  
Jun25 240424 95.96 95.96 95.75 95.76 -0.21 8,957 114,453 -1,088  
Sep25 240424 96.03 96.03 95.82 95.83 -0.21 10,786 96,760 -1,853  
Dec25 240424 96.08 96.08 95.88 95.89 -0.20 10,651 106,754 -828  
Mar26 240424 96.09 96.10 95.90 95.91 -0.20 13,548 53,376 +6,413  
Jun26 240424 95.95 95.95 95.92 95.92 -0.19 0 4,749 +0  
Sep26 240424 96.05 96.05 95.90 95.90 -0.20 5 575 -5  
Total Volume and Open Interest 128,187 1,353,586 -3,661  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240424 95.71 95.73 95.57 95.58 -0.14 173,097 1,070,230 +2,763  
Sep24 240424 95.58 95.58 95.58 95.58 -0.14        
Total Volume and Open Interest 173,097 1,070,230 +2,763  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240424 96.16 96.17 95.96 95.98 -0.19 158,370 797,190 +132  
Sep24 240424 95.98 95.98 95.98 95.98 -0.19        
Total Volume and Open Interest 158,370 797,190 +132  
Gold(CMX) Weekly Monthly
Apr24 240425 2315.0 2329.8 2305.0 2329.8 +5.3 95 105 +29 Hover/Click
Jun24 240425 2327.4 2357.6 2316.4 2342.5 +4.1 187,699 408,495 -484 Hover/Click
Aug24 240425 2352.1 2379.3 2338.8 2364.5 +4.2 6,797 63,440 +1,680 Hover/Click
Oct24 240425 2372.2 2400.0 2361.0 2386.2 +4.4 368 13,146 +58 Hover/Click
Dec24 240425 2393.8 2423.0 2383.2 2408.4 +4.6 966 22,551 +197 Hover/Click
Feb25 240425 2413.4 2440.6 2413.4 2430.8 +4.7 256 2,851 -36 Hover/Click
Apr25 240425 2441.6 2450.9 2441.6 2450.4 +4.7 48 1,918 +28 Hover/Click
Jun25 240425 2477.4 2477.4 2470.4 2470.4 +4.6 8 1,218 +0 Hover/Click
Aug25 240425 2489.3 2489.3 2489.3 2489.3 +4.4 8 28 +0 Hover/Click
Oct25 240425 2507.0 2507.0 2507.0 2507.0 +3.0 10 22 +1 Hover/Click
Dec25 240425 2525.5 2525.5 2525.5 2525.5 +4.1 12 1,808 +2 Hover/Click
Feb26 240425 2544.7 2544.7 2544.7 2544.7 +4.1       Hover/Click
Total Volume and Open Interest 197,049 517,590 +1,341  
Silver(CMX) Weekly Monthly
May24 240425 2718.5 2761.0 2700.0 2735.3 +0.7 70,174 33,912 -10,611 Hover/Click
Jul24 240425 2750.0 2789.0 2728.0 2763.3 +1.1 33,574 114,097 +7,338 Hover/Click
Sep24 240425 2780.0 2815.0 2755.5 2791.7 +1.5 1,130 11,194 +323 Hover/Click
Dec24 240425 2820.0 2857.0 2800.0 2832.3 +1.9 616 11,624 +132 Hover/Click
Mar25 240425 2880.0 2895.5 2854.5 2872.7 +2.3 128 1,361 +71 Hover/Click
May25 240425 2897.7 2897.7 2897.7 2897.7 +2.3 19 48 +16 Hover/Click
Jul25 240425 2923.2 2923.2 2923.2 2923.2 +2.3 0 33 +0 Hover/Click
Total Volume and Open Interest 106,172 173,045 -2,695  
Platinum(NYMEX) Weekly Monthly
Apr24 240425 905.4 913.7 905.4 913.7 +3.7 30 41 +29 Hover/Click
Jul24 240425 913.3 927.2 905.5 920.5 +4.7 31,813 71,456 +447 Hover/Click
Oct24 240425 923.0 939.0 918.2 933.2 +4.8 907 11,197 +528 Hover/Click
Jan25 240425 934.4 948.9 929.0 943.5 +4.6 131 1,301 +50 Hover/Click
Total Volume and Open Interest 33,115 84,784 +1,088  
Palladium(NYMEX) Weekly Monthly
Jun24 240425 1005.00 1017.00 978.50 982.00 -26.30 3,112 19,708 -56 Hover/Click
Sep24 240425 1017.50 1017.50 988.50 991.40 -26.00 374 1,305 +200 Hover/Click
Dec24 240425 1019.50 1019.50 998.60 998.60 -26.00 0 6 +0 Hover/Click
Total Volume and Open Interest 3,488 21,030 +142  
Copper(CMX) Weekly Monthly
May24 240425 445.70 455.60 443.60 451.75 +6.00 74,550 49,925 -12,248 Hover/Click
Jul24 240425 448.65 458.55 446.55 453.85 +5.20 77,919 165,184 +11,930 Hover/Click
Sep24 240425 450.20 459.60 448.35 455.65 +5.35 12,848 43,803 +1,170 Hover/Click
Dec24 240425 451.25 461.15 450.35 457.50 +5.40 6,504 37,835 +249 Hover/Click
Mar25 240425 451.95 461.05 451.50 458.05 +5.45 474 4,455 +187 Hover/Click
Total Volume and Open Interest 174,227 309,895 +1,416  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240425 38577 38637 37944 38288 -392 137,058 88,988 -1,507 Hover/Click
Sep24 240425 38955 39002 38327 38661 -397 70 315 -7 Hover/Click
Dec24 240425 38685 38685 38685 38685 -392 0 15 +0 Hover/Click
Mar25 240425 38896 38896 38896 38896 -391 0 3 +0 Hover/Click
Total Volume and Open Interest 137,128 89,321 -1,514  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240425 38578 38638 37944 38288 -392 102,322 18,963 +1,135 Hover/Click
Sep24 240425 38955 39008 38325 38661 -397 181 580 -1 Hover/Click
Dec24 240425 38800 38800 38685 38685 -392 0 6 +0 Hover/Click
Mar25 240425 38896 38896 38896 38896 -391 0 1 +0 Hover/Click
Total Volume and Open Interest 102,503 19,550 +1,134  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240425 5070.00 5132.75 5022.25 5082.25 -25.25 1,512,469 2,037,636 -6,896 Hover/Click
Sep24 240425 5129.75 5190.00 5078.75 5139.75 -25.25 3,121 20,190 +1,563 Hover/Click
Dec24 240425 5190.00 5245.50 5136.75 5195.50 -25.00 448 3,677 -15 Hover/Click
Mar25 240425 5251.50 5251.50 5251.50 5251.50 -22.50 0 279 +0 Hover/Click
Total Volume and Open Interest 1,516,038 2,062,542 -5,348  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240425 5070.25 5132.75 5022.25 5082.25 -25.25 1,036,793 249,457 +4,922 Hover/Click
Sep24 240425 5129.50 5190.50 5079.50 5139.75 -25.25 1,917 2,349 -153 Hover/Click
Dec24 240425 5190.00 5241.50 5138.75 5195.50 -25.00 36 319 -7 Hover/Click
Mar25 240425 5251.50 5251.50 5251.50 5251.50 -22.50 0 25 +0 Hover/Click
Total Volume and Open Interest 1,038,749 252,156 +4,763  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240425 17450.00 17827.50 17308.25 17567.50 -97.00 667,402 251,285 -1,885 Hover/Click
Sep24 240425 17670.25 18052.25 17530.50 17789.00 -97.00 837 2,925 +50 Hover/Click
Dec24 240425 17888.00 18247.00 17750.75 18000.75 -97.00 40 163 -5 Hover/Click
Total Volume and Open Interest 668,279 254,382 -1,840  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240425 17451.50 17827.75 17308.00 17567.50 -97.00 1,572,984 71,731 +5,792 Hover/Click
Sep24 240425 17677.00 18049.00 17530.00 17789.00 -97.00 3,432 2,490 +5 Hover/Click
Dec24 240425 17900.00 18260.00 17745.00 18000.75 -97.00 77 395 +1 Hover/Click
Total Volume and Open Interest 1,576,493 74,651 +5,798  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240425 2922.10 2936.50 2870.70 2904.70 -13.60 11,906 34,113 -771 Hover/Click
Sep24 240425 2922.10 2938.10 2903.50 2922.10 -15.00 0 2 +0 Hover/Click
Dec24 240425 2943.70 2943.70 2943.70 2943.70 -15.10       Hover/Click
Total Volume and Open Interest 11,906 34,115 -771  
Volatility Index(CBOE)
Apr24 240417 18.00 18.65 17.80 17.95 -0.30 104,059 37,418 -14,355  
May24 240425 16.00 16.85 15.60 16.00 +0.37 98,755 164,150 -4,127  
Jun24 240425 16.26 16.90 15.95 16.24 +0.21 55,169 80,980 -418  
Jul24 240425 16.85 17.30 16.50 16.70 +0.05 22,547 41,580 -409  
Total Volume and Open Interest 203,832 361,247 -2,992  
S & P 600(CME)
Jun24 240425 1281.80 1281.80 1267.90 1281.80 -11.50 2 587 +1  
Sep24 240425 1296.50 1296.50 1296.50 1296.50 -11.00        
Total Volume and Open Interest 2 587 +1  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240425 2010.50 2023.50 1965.70 1993.20 -13.60 169,194 478,269 +1,577 Hover/Click
Sep24 240425 2033.90 2042.10 1987.30 2013.00 -15.00 60 849 -9 Hover/Click
Dec24 240425 2033.10 2033.10 2033.10 2033.10 -15.30       Hover/Click
Total Volume and Open Interest 169,254 479,118 +1,568  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240425 2010.10 2024.80 1965.70 1993.20 -13.60 64,897 23,368 +190 Hover/Click
Sep24 240425 2027.40 2043.00 1987.20 2013.00 -15.00 340 2,750 +69 Hover/Click
Dec24 240425 2033.10 2033.10 2033.10 2033.10 -15.30 0 14 +0 Hover/Click
Total Volume and Open Interest 65,237 26,153 +259  
Nikkei 225(CME)
Jun24 240425 38025 38080 37165 37695 -530 7,986 15,454 -235  
Sep24 240425 37775 37775 37225 37730 -540 2 11 +0  
Total Volume and Open Interest 7,988 15,465 -235  
Nikkei 225(SGX) Weekly Monthly
Jun24 240425 38400 38435 37600 37615 -820 41,335 106,281 +818  
Sep24 240425 38305 38305 37565 37565 -820 0 438 +0  
Dec24 240425 37350 37350 37350 37350 -820 1 4,732 -1  
Total Volume and Open Interest 41,336 114,650 +817  
Nikkei 225 Mini(JPX)
Jun24 240425 38395 38395 37600 37610 -830 811,389 417,329 +9,747  
Sep24 240425 38375 38375 37570 37590 -800 12,767 13,755 +624  
Dec24 240425 38110 38110 37360 37360 -830 2,091 5,522 -104  
Total Volume and Open Interest 858,600 492,304 +11,426  
Nikkei 225(JPX)
Jun24 240425 38400 38400 37590 37610 -830 55,747 212,420 -1,499  
Sep24 240425 38360 38360 37570 37590 -800 310 8,316 +68  
Dec24 240425 37980 38000 37360 37360 -830 17 41,944 +45  
Total Volume and Open Interest 56,085 283,831 -1,478  
Nikkei 225(CME) Yen
Jun24 240425 37995 38040 37130 37665 -520 25,993 47,575 +111  
Sep24 240425 37640 37640 37110 37640 -520 0 15 +0  
Dec24 240425 37655 37655 37655 37655 -585        
Total Volume and Open Interest 25,993 47,592 +111  
Nikkei 225(CME) e-Mini Yen
Jun24 240425 37665 37665 37665 37665 -520 0 1 +0  
Sep24 240425 37640 37640 37640 37640 -520        
Dec24 240425 37655 37655 37655 37655 -585        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240425 8027.5 8057.5 7905.5 7967.5 -79.0 45,845 213,347 -2,409  
Jun24 240425 7985.5 7987.5 7902.0 7924.5 -79.0 77 2,558 +16  
Jul24 240425 7944.0 7944.0 7944.0 7944.0 -79.0        
Sep24 240425 7997.5 7997.5 7997.5 7997.5 -79.5        
Dec24 240425 8050.0 8050.0 8050.0 8050.0 -79.0 0 16 +0  
Mar25 240425 8110.5 8110.5 8110.5 8110.5 -79.0        
Total Volume and Open Interest 45,922 215,921 -2,393  
Hang Seng Index(HKFE) Weekly Monthly
Apr24 240425 17250 17471 17097 17342 +92 193,993 111,204 -17,649  
May24 240425 17170 17384 17019 17272 +97 69,977 52,187 +33,177  
Jun24 240425 17096 17309 16938 17200 +93 1,799 6,515 +712  
Total Volume and Open Interest 266,526 180,435 +16,362  
DAX(EUREX) Weekly Monthly
Jun24 240425 18239.0 18278.0 17983.0 18110.0 -155.0 40,097 65,272 -2,320  
Sep24 240425 18391.0 18391.0 18290.0 18290.0 -158.0 17 73 -12  
Dec24 240425 18458.0 18458.0 18458.0 18458.0 -160.0 0 148 +0  
Total Volume and Open Interest 40,114 65,493 -2,332  
Mini-DAX(EUREX)
Jun24 240425 18244.0 18278.0 17983.0 18110.0 -155.0 43,088 10,115 -1,470  
Sep24 240425 18400.0 18417.0 18200.0 18290.0 -158.0 11 82 +0  
Dec24 240425 18474.0 18474.0 18458.0 18458.0 -160.0 0 6 +0  
Total Volume and Open Interest 43,099 10,203 -1,470  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240425 4946 4957 4862 4904 -47 670,565 2,683,197 -20,008  
Sep24 240425 4983 4988 4909 4944 -48 102 6,064 -44  
Dec24 240425 4971 4971 4971 4971 -48 0 25,502 +0  
Total Volume and Open Interest 670,667 2,715,218 -20,052  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240425 11300 11347 11171 11238 -116 21,750 159,720 -2,918  
Sep24 240425 11315 11315 11230 11272 -115 0 74 -1  
Dec24 240425 11308 11308 11308 11308 -114 0 1,201 +0  
Total Volume and Open Interest 21,750 161,003 -2,919  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240425 8041.00 8121.50 8040.50 8090.50 +35.50 74,350 549,096 +375  
Sep24 240425 8124.50 8151.00 8100.50 8122.00 +36.50 7 151 +4  
Dec24 240425 8174.50 8174.50 8174.50 8174.50 +38.00 0 165 +0  
Total Volume and Open Interest 74,357 549,412 +379  
SPI 200(SFE) Weekly Monthly
Jun24 240424 7706.0 7748.0 7684.0 7701.0 +3.0 30,672 260,056 -2,342  
Sep24 240424 7677.0 7677.0 7677.0 7677.0 -6.0 0 48 +0  
Dec24 240424 7660.0 7660.0 7660.0 7660.0 -6.0 0 44 +0  
Total Volume and Open Interest 30,674 260,239 -2,344  
FTSE MIB(ISE)
Jun24 240425 33955.00 34095.00 33495.00 33702.00 -354.00 13,217 116,801 -1,927  
Sep24 240425 34120.00 34190.00 33750.00 33848.00 -354.00 21 183 +8  
Dec24 240425 33791.00 33791.00 33791.00 33791.00 -354.00        
Total Volume and Open Interest 13,238 116,984 -1,919  
KOSPI 200(KFE)
Jun24 240425 360.00 361.45 358.00 358.60 -5.95 200,748 241,020 -518  
Sep24 240425 362.60 363.10 359.85 360.30 -6.10 303 10,765 +9  
Dec24 240425 364.60 364.60 364.60 364.60 -4.30 0 15,841 +0  
Total Volume and Open Interest 201,057 273,111 -505  
GSCI(CME) Weekly Monthly
May24 240425 592.40 595.65 589.20 594.45 +2.55 1 548 -1  
Jun24 240425 594.45 595.10 589.95 594.45 +2.55        
Jul24 240425 596.95 596.95 596.95 596.95 +7.55        
Total Volume and Open Interest 1 548 -1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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