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 01, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250401 1014.75 1034.75 1010.50 1034.25 +19.50 160,036 348,223 -9,329 Hover/Click
Jul25 250401 1028.00 1049.75 1024.50 1049.25 +21.00 100,570 239,982 +15,277 Hover/Click
Aug25 250401 1025.75 1048.50 1022.50 1047.75 +21.75 12,061 29,128 -1,504 Hover/Click
Sep25 250401 1014.50 1035.50 1011.00 1034.75 +20.25 6,784 27,144 -53 Hover/Click
Nov25 250401 1019.75 1039.75 1015.50 1039.25 +20.00 50,714 156,336 +523 Hover/Click
Jan26 250401 1031.75 1051.25 1027.50 1051.00 +19.75 13,018 21,241 +1,570 Hover/Click
Mar26 250401 1034.50 1052.50 1030.25 1052.25 +18.50 6,427 20,675 +494 Hover/Click
May26 250401 1037.00 1057.00 1035.75 1056.75 +17.50 2,463 7,713 -2 Hover/Click
Jul26 250401 1044.25 1063.00 1042.75 1063.00 +17.25 1,410 4,558 +78 Hover/Click
Aug26 250401 1047.25 1057.00 1047.25 1057.00 +17.00 13 235 +2 Hover/Click
Sep26 250401 1035.00 1037.25 1035.00 1037.25 +16.75 12 200 +0 Hover/Click
Nov26 250401 1015.75 1035.00 1015.25 1034.50 +17.50 780 4,705 +116 Hover/Click
Jan27 250401 1045.00 1045.00 1045.00 1045.00 +17.25 4 300 +0 Hover/Click
Mar27 250401 1046.00 1046.00 1046.00 1046.00 +17.25 2 27 +0 Hover/Click
Total Volume and Open Interest 354,295 860,728 +7,172  
Soybean Meal(CBOT) Weekly Monthly
May25 250401 293.00 294.30 290.90 292.30 -0.40 79,900 227,119 -2,116 Hover/Click
Jul25 250401 299.40 301.10 297.80 299.10 -0.30 43,322 172,284 +1,443 Hover/Click
Aug25 250401 301.20 302.70 299.70 301.00 -0.40 7,203 36,704 +848 Hover/Click
Sep25 250401 302.80 304.00 301.20 302.60 -0.40 4,417 30,627 +774 Hover/Click
Oct25 250401 303.80 304.90 302.10 303.80 -0.20 3,075 23,333 +354 Hover/Click
Dec25 250401 307.70 308.60 305.70 307.90 +0.10 13,736 77,547 +1,542 Hover/Click
Jan26 250401 308.40 309.90 307.50 309.70 +0.10 2,706 9,522 +397 Hover/Click
Mar26 250401 309.60 310.70 308.70 310.70 unch 1,400 9,092 +71 Hover/Click
May26 250401 310.90 312.30 310.20 312.30 unch 747 4,997 +247 Hover/Click
Jul26 250401 313.60 314.60 312.70 314.60 unch 370 2,458 +102 Hover/Click
Total Volume and Open Interest 157,397 596,350 +3,929  
Soybean Oil(CBOT) Weekly Monthly
May25 250401 45.00 47.49 44.75 47.44 +2.55 81,221 206,567 -4,780 Hover/Click
Jul25 250401 45.54 47.90 45.26 47.85 +2.46 47,499 169,111 -3,086 Hover/Click
Aug25 250401 45.60 47.87 45.35 47.83 +2.35 8,953 44,364 +870 Hover/Click
Sep25 250401 45.60 47.79 45.35 47.74 +2.26 4,645 21,148 -203 Hover/Click
Oct25 250401 45.39 47.65 45.28 47.61 +2.22 4,803 23,215 +290 Hover/Click
Dec25 250401 45.65 47.75 45.42 47.71 +2.15 20,631 105,479 +219 Hover/Click
Jan26 250401 45.78 47.82 45.57 47.78 +2.09 3,306 9,544 +651 Hover/Click
Mar26 250401 45.93 47.87 45.69 47.82 +1.99 1,082 7,607 +126 Hover/Click
May26 250401 46.45 47.94 45.89 47.87 +1.87 340 3,099 +39 Hover/Click
Jul26 250401 46.61 47.98 46.07 47.92 +1.76 267 2,330 +71 Hover/Click
Total Volume and Open Interest 173,650 595,157 -5,570  
Canola(WCE) Weekly Monthly
May25 250401 612.4 628.7 607.2 627.1 +14.6 23,966 122,066 -2,479 Hover/Click
Jul25 250401 619.1 635.4 614.1 632.8 +13.9 15,846 76,827 +2,267 Hover/Click
Nov25 250401 618.9 633.8 613.8 630.4 +12.4 8,442 42,863 +1,816 Hover/Click
Jan26 250401 624.7 641.7 622.7 638.9 +11.9 2,817 7,772 +817 Hover/Click
Mar26 250401 641.5 646.6 640.6 645.4 +11.3 1,075 1,088 +280 Hover/Click
May26 250401 644.9 648.8 644.9 648.8 +11.0 716 365 +1 Hover/Click
Total Volume and Open Interest 52,897 251,221 +2,731  
Corn(CBOT) Weekly Monthly
May25 250401 457.75 465.00 454.00 461.75 +4.50 282,804 619,538 -3,534 Hover/Click
Jul25 250401 463.50 470.75 461.25 468.25 +5.00 216,324 551,585 +27,839 Hover/Click
Sep25 250401 435.25 442.00 433.25 442.00 +7.25 72,500 269,686 -2,176 Hover/Click
Dec25 250401 442.00 449.50 440.75 449.50 +7.50 129,821 361,218 +12,307 Hover/Click
Mar26 250401 455.00 462.75 454.00 462.75 +7.75 14,386 32,555 +2,016 Hover/Click
May26 250401 462.25 470.25 461.75 470.25 +7.50 2,372 18,227 +78 Hover/Click
Jul26 250401 466.00 474.50 466.00 474.50 +7.75 2,026 6,221 +192 Hover/Click
Sep26 250401 446.25 453.75 446.00 453.75 +6.75 879 2,253 +149 Hover/Click
Dec26 250401 447.00 454.25 447.00 454.25 +6.50 3,375 17,742 +571 Hover/Click
Mar27 250401 458.25 465.25 458.25 465.25 +6.25 48 1,689 -12 Hover/Click
Total Volume and Open Interest 724,556 1,881,568 +37,424  
Wheat(CBOT) Weekly Monthly
May25 250401 539.00 544.00 533.25 540.50 +3.50 83,018 229,178 -2,162 Hover/Click
Jul25 250401 551.75 557.50 547.25 553.75 +3.25 43,132 132,346 +1,360 Hover/Click
Sep25 250401 568.75 572.75 563.25 569.50 +3.25 15,321 60,926 +532 Hover/Click
Dec25 250401 590.50 595.25 586.25 592.75 +3.50 10,810 53,780 +1,196 Hover/Click
Mar26 250401 609.25 614.00 605.75 612.50 +4.25 2,984 8,317 +137 Hover/Click
May26 250401 618.75 623.75 616.00 623.25 +4.50 667 2,071 -65 Hover/Click
Total Volume and Open Interest 156,259 488,277 +1,070  
Wheat(KCBT) Weekly Monthly
May25 250401 558.75 565.75 550.25 565.25 +8.25 51,640 120,158 -2,399 Hover/Click
Jul25 250401 572.25 577.50 563.50 576.75 +6.75 36,306 77,956 +2,151 Hover/Click
Sep25 250401 585.75 591.50 578.50 591.00 +6.00 11,032 35,865 +1,386 Hover/Click
Dec25 250401 609.50 614.25 602.00 613.75 +5.25 7,682 31,954 -515 Hover/Click
Mar26 250401 628.50 633.00 620.75 632.75 +5.25 2,198 4,761 +177 Hover/Click
May26 250401 642.75 642.75 632.75 642.75 +5.50 131 2,146 -23 Hover/Click
Jul26 250401 642.00 642.00 632.00 642.00 +5.25 21 297 -1 Hover/Click
Total Volume and Open Interest 109,010 273,219 +773  
Wheat(MGE) Weekly Monthly
May25 250401 594.00 599.25 588.50 594.00 +2.00 7,538 44,881 -1,314 Hover/Click
Jul25 250401 610.00 614.25 604.00 610.00 +3.25 5,453 20,285 +462 Hover/Click
Sep25 250401 621.50 626.25 617.50 624.00 +4.25 2,135 12,465 +338 Hover/Click
Dec25 250401 641.25 642.75 634.00 641.00 +4.00 779 9,050 +165 Hover/Click
Mar26 250401 657.50 660.00 651.00 657.25 +2.50 73 1,037 +17 Hover/Click
May26 250401 666.25 666.25 666.25 666.25 +2.75 0 24 +0 Hover/Click
Total Volume and Open Interest 15,978 87,753 -332  
Oats(CBOT) Weekly Monthly
May25 250401 348.50 359.00 346.25 355.00 +8.75 775 1,862 -118 Hover/Click
Jul25 250401 347.75 356.25 345.75 354.25 +8.00 368 711 +152 Hover/Click
Sep25 250401 349.25 351.00 349.25 351.00 +6.50 0 34 +0 Hover/Click
Dec25 250401 351.75 351.75 351.75 351.75 +5.75 22 144 +16 Hover/Click
Total Volume and Open Interest 1,165 2,755 +50  
Rough Rice(CBOT) Weekly Monthly
May25 250401 13.56 13.57 13.28 13.30 -0.27 556 10,492 +16 Hover/Click
Jul25 250401 13.77 13.78 13.52 13.56 -0.26 253 1,251 +96 Hover/Click
Sep25 250401 13.76 13.76 13.56 13.57 -0.17 47 706 -11 Hover/Click
Nov25 250401 13.71 13.71 13.71 13.71 -0.16 0 44 +0 Hover/Click
Total Volume and Open Interest 856 12,493 +101  
Live Cattle(CME) Weekly Monthly
Apr25 250401 207.880 209.400 207.000 209.130 +1.330 11,716 52,541 -4,271 Hover/Click
Jun25 250401 203.630 205.650 202.600 205.435 +1.785 23,296 162,257 -1,188 Hover/Click
Aug25 250401 200.250 202.435 198.935 202.330 +2.295 11,566 77,984 +1,434 Hover/Click
Oct25 250401 198.785 201.485 197.785 201.380 +2.595 9,088 55,445 +942 Hover/Click
Dec25 250401 199.350 202.080 198.580 201.950 +2.600 4,986 36,770 +424 Hover/Click
Feb26 250401 200.050 202.700 199.535 202.600 +2.415 1,239 10,772 +118 Hover/Click
Total Volume and Open Interest 62,563 405,462 -2,364  
Feeder Cattle(CME) Weekly Monthly
Apr25 250401 286.550 288.750 285.550 288.285 +1.835 2,856 7,747 -403 Hover/Click
May25 250401 284.700 287.500 283.335 287.150 +2.650 8,370 32,329 +369 Hover/Click
Aug25 250401 288.750 292.730 288.200 292.400 +2.900 4,171 24,953 +500 Hover/Click
Sep25 250401 288.230 291.700 287.185 291.450 +3.050 1,747 5,951 +319 Hover/Click
Oct25 250401 286.450 289.785 285.250 289.585 +3.050 1,013 4,124 +54 Hover/Click
Nov25 250401 283.800 287.085 282.630 286.950 +3.100 589 2,555 +163 Hover/Click
Jan26 250401 277.150 282.085 277.130 281.980 +3.180 128 968 +46 Hover/Click
Total Volume and Open Interest 18,893 78,655 +1,061  
Lean Hogs(CME) Weekly Monthly
Apr25 250401 87.600 88.330 87.280 87.380 -0.350 6,057 29,877 -664 Hover/Click
May25 250401 88.650 90.280 88.100 89.480 +1.080 474 4,536 -58  
Jun25 250401 95.330 98.030 94.730 97.030 +1.750 25,614 92,971 +499 Hover/Click
Jul25 250401 96.080 98.430 95.400 97.580 +1.750 10,572 42,828 +1,411 Hover/Click
Aug25 250401 95.700 97.550 94.750 96.900 +1.600 8,419 37,681 +1,405 Hover/Click
Oct25 250401 81.630 82.700 81.050 82.400 +1.200 5,277 35,698 +301 Hover/Click
Dec25 250401 75.400 76.350 75.080 76.280 +1.230 3,966 23,379 +368 Hover/Click
Feb26 250401 78.900 79.780 78.730 79.750 +1.220 648 7,257 +80 Hover/Click
Total Volume and Open Interest 61,127 276,232 +3,396  
Class III Milk(CME) Weekly Monthly
Mar25 250401 18.68 18.68 18.66 18.66 unch 8 4,409 +0 Hover/Click
Apr25 250401 17.16 17.19 17.06 17.11 unch 252 4,517 +75 Hover/Click
May25 250401 17.41 17.44 17.21 17.28 -0.13 339 6,115 -33 Hover/Click
Jun25 250401 17.27 17.28 17.12 17.17 -0.08 90 2,479 +3 Hover/Click
Jul25 250401 17.76 17.87 17.76 17.79 -0.02 80 1,410 +11 Hover/Click
Aug25 250401 18.29 18.32 18.22 18.24 -0.04 43 1,119 +26 Hover/Click
Sep25 250401 18.60 18.60 18.57 18.58 unch 47 997 +27 Hover/Click
Oct25 250401 18.52 18.52 18.52 18.52 unch 7 823 +0 Hover/Click
Nov25 250401 18.27 18.30 18.19 18.24 -0.11 24 949 +13 Hover/Click
Dec25 250401 18.11 18.16 18.11 18.11 -0.04 12 768 +1 Hover/Click
Jan26 250401 17.99 17.99 17.87 17.88 unch 1 151 +0 Hover/Click
Feb26 250401 17.66 17.66 17.66 17.66 unch 13 163 +10 Hover/Click
Mar26 250401 17.64 17.64 17.64 17.64 unch 1 137 +0 Hover/Click
Total Volume and Open Interest 917 24,125 +133  
Cocoa(ICE) Weekly Monthly
May25 250401 7998 8422 7981 8177 +275 7,736 38,399 -794 Hover/Click
Jul25 250401 7970 8428 7970 8167 +279 5,498 29,573 +857 Hover/Click
Sep25 250401 7878 8338 7878 8083 +285 4,328 15,634 +739 Hover/Click
Dec25 250401 7591 8013 7586 7768 +259 2,782 19,255 +918 Hover/Click
Mar26 250401 7351 7670 7337 7442 +217 278 4,393 +3 Hover/Click
May26 250401 7297 7577 7272 7356 +199 100 341 +12 Hover/Click
Jul26 250401 7241 7322 7237 7293 +186 19 255 +7 Hover/Click
Total Volume and Open Interest 20,751 108,071 +1,744  
Coffee "C"(ICE) Weekly Monthly
May25 250401 379.25 391.45 372.25 389.05 +9.30 14,167 63,124 -2,468 Hover/Click
Jul25 250401 374.75 387.30 368.55 385.20 +9.80 9,677 49,855 +194 Hover/Click
Sep25 250401 369.25 382.35 364.05 380.35 +10.00 3,814 30,440 +304 Hover/Click
Dec25 250401 363.20 374.75 357.00 372.80 +9.60 2,376 18,227 +369 Hover/Click
Mar26 250401 355.40 366.95 349.45 364.90 +9.55 1,015 7,369 +271 Hover/Click
May26 250401 342.75 355.45 338.70 354.00 +9.50 229 2,611 +33 Hover/Click
Total Volume and Open Interest 31,762 176,927 -1,262  
Orange Juice(ICE) Weekly Monthly
May25 250401 251.25 258.55 243.55 258.20 +14.65 1,702 5,925 -343 Hover/Click
Jul25 250401 247.55 255.25 241.85 254.65 +14.35 650 1,799 +50 Hover/Click
Sep25 250401 245.25 252.60 240.65 252.60 +14.00 42 1,555 +3 Hover/Click
Nov25 250401 248.00 250.50 248.00 250.50 +13.85 11 500 +5 Hover/Click
Jan26 250401 250.10 250.10 250.10 250.10 +13.35 1 221 +0 Hover/Click
Mar26 250401 249.65 249.65 249.65 249.65 +13.30 0 11 +0 Hover/Click
Total Volume and Open Interest 2,406 10,011 -285  
Sugar #11(ICE) Weekly Monthly
May25 250401 18.89 19.40 18.85 19.35 +0.49 71,622 275,450 -7,932 Hover/Click
Jul25 250401 18.69 19.17 18.65 19.13 +0.48 42,376 218,565 -430 Hover/Click
Oct25 250401 18.88 19.35 18.83 19.31 +0.48 24,997 148,257 +3,631 Hover/Click
Mar26 250401 19.22 19.73 19.20 19.67 +0.47 13,922 99,768 +6 Hover/Click
May26 250401 18.35 18.78 18.31 18.74 +0.44 4,365 50,377 +1,067 Hover/Click
Jul26 250401 17.82 18.22 17.78 18.18 +0.41 2,584 33,413 -143 Hover/Click
Oct26 250401 17.69 18.09 17.69 18.05 +0.37 1,564 30,529 -21 Hover/Click
Mar27 250401 17.96 18.30 17.95 18.27 +0.35 680 14,576 -8 Hover/Click
May27 250401 17.43 17.72 17.43 17.72 +0.33 420 7,115 +113 Hover/Click
Total Volume and Open Interest 162,957 891,944 -3,646  
London Cocoa(LCE) Weekly Monthly
May25 250401 6221 6351 6165 6301 +103 4,901 34,776 +189 Hover/Click
Jul25 250401 6181 6319 6140 6264 +90 4,832 36,549 +221 Hover/Click
Sep25 250401 5988 6134 5955 6089 +101 2,505 23,148 +142 Hover/Click
Dec25 250401 5615 5772 5600 5724 +95 1,962 28,176 +226 Hover/Click
Mar26 250401 5391 5535 5391 5476 +74 760 9,387 +88 Hover/Click
May26 250401 5354 5461 5354 5400 +73 119 1,777 +3 Hover/Click
Jul26 250401 5299 5395 5299 5337 +67 94 1,072 -15 Hover/Click
Total Volume and Open Interest 15,222 137,637 +821  
London Sugar(LCE) Weekly Monthly
May25 250401 536.60 547.40 535.90 545.90 +11.00 10,244 27,074 -2,851 Hover/Click
Aug25 250401 526.40 537.70 524.70 536.50 +12.10 9,570 42,176 +2,396 Hover/Click
Oct25 250401 521.50 532.70 520.30 531.70 +11.70 2,407 16,594 +314 Hover/Click
Dec25 250401 517.50 529.30 517.50 528.80 +11.70 617 5,145 +67 Hover/Click
Mar26 250401 516.70 527.60 516.70 527.40 +11.70 341 4,612 +69 Hover/Click
Total Volume and Open Interest 23,399 101,440 +48  
Cotton(ICE) Weekly Monthly
May25 250401 66.83 68.32 66.40 68.25 +1.42 27,548 127,092 -1,792 Hover/Click
Jul25 250401 67.99 69.22 67.60 69.18 +1.19 18,997 81,351 +4,263 Hover/Click
Oct25 250401 70.25 70.84 70.25 70.84 +1.00 1 127 +0 Hover/Click
Dec25 250401 69.94 70.89 69.58 70.81 +0.89 8,252 70,584 +987 Hover/Click
Mar26 250401 70.87 71.98 70.70 71.94 +0.89 846 7,426 +272 Hover/Click
May26 250401 71.50 72.65 71.46 72.63 +0.91 184 980 +45 Hover/Click
Total Volume and Open Interest 55,923 290,690 +3,756  
Crude Oil(NYM) Weekly Monthly
May25 250401 71.39 72.10 71.03 71.20 -0.28 313,087 321,832 -8,918 Hover/Click
Jun25 250401 70.84 71.52 70.58 70.73 -0.22 214,088 230,529 +11,136 Hover/Click
Jul25 250401 70.22 70.83 70.02 70.18 -0.14 99,326 138,752 -5,438 Hover/Click
Aug25 250401 69.61 70.14 69.39 69.58 -0.07 51,181 97,942 +707 Hover/Click
Sep25 250401 68.88 69.47 68.79 68.97 -0.01 58,235 116,239 -4,073 Hover/Click
Oct25 250401 68.30 68.83 68.20 68.40 +0.01 21,705 71,369 +720 Hover/Click
Nov25 250401 67.78 68.28 67.70 67.91 +0.03 14,206 52,195 -1,313 Hover/Click
Dec25 250401 67.33 67.84 67.23 67.48 +0.06 96,381 180,643 -4,652 Hover/Click
Jan26 250401 67.02 67.36 66.96 67.12 +0.10 4,999 44,485 -151 Hover/Click
Feb26 250401 66.84 67.02 66.53 66.80 +0.12 4,160 28,246 +648 Hover/Click
Mar26 250401 66.34 66.73 66.25 66.53 +0.13 9,568 58,634 +1,235 Hover/Click
Apr26 250401 66.29 66.32 66.18 66.31 +0.15 1,791 21,520 +328 Hover/Click
May26 250401 66.09 66.13 66.09 66.13 +0.16 1,340 20,464 +116 Hover/Click
Jun26 250401 65.73 66.17 65.67 65.97 +0.16 21,820 105,149 -82 Hover/Click
Jul26 250401 65.78 65.78 65.78 65.78 +0.17 550 16,719 +141 Hover/Click
Aug26 250401 65.59 65.59 65.59 65.59 +0.17 641 11,617 +4 Hover/Click
Total Volume and Open Interest 961,772 1,839,643 -3,566  
e-miNY Crude Oil(NYM)
May25 250401 71.350 72.075 71.050 71.200 -0.275 4,194 1,876 +232  
Jun25 250401 70.800 71.500 70.550 70.750 -0.200 635 630 +152  
Jul25 250401 70.250 70.800 70.075 70.175 -0.150 43 59 +12  
Aug25 250401 69.875 70.075 69.425 69.575 -0.075 14 20 +7  
Sep25 250401 69.050 69.050 68.825 68.975 -0.025 0 12 +0  
Oct25 250401 68.350 68.400 68.350 68.400 unch 0 7 +0  
Nov25 250401 67.900 67.900 67.775 67.900 +0.025 5 9 -1  
Dec25 250401 67.450 67.500 67.450 67.500 +0.075 11 60 +11  
Jan26 250401 67.075 67.125 67.000 67.125 +0.100 0 4 +0  
Feb26 250401 66.800 66.800 66.800 66.800 +0.125        
Total Volume and Open Interest 4,903 2,692 +412  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250401 228.01 229.85 227.19 228.89 +0.95 57,655 110,929 +2,331 Hover/Click
Jun25 250401 225.91 227.58 225.18 226.55 +0.64 33,889 73,633 +1,036 Hover/Click
Jul25 250401 225.57 226.90 224.73 225.88 +0.40 15,441 35,658 +1,901 Hover/Click
Aug25 250401 225.49 226.74 224.73 225.73 +0.30 8,134 23,649 +609 Hover/Click
Sep25 250401 225.87 227.11 225.18 226.15 +0.35 5,700 19,923 +667 Hover/Click
Oct25 250401 226.38 227.54 225.63 226.61 +0.40 1,954 8,271 +188 Hover/Click
Nov25 250401 226.23 227.51 225.83 226.64 +0.38 1,196 8,593 -3 Hover/Click
Dec25 250401 226.04 227.32 225.53 226.41 +0.37 4,649 23,677 -279 Hover/Click
Jan26 250401 225.95 227.24 225.59 226.31 +0.29 424 5,253 +27 Hover/Click
Feb26 250401 225.93 226.00 225.25 225.66 +0.24 216 2,346 +9 Hover/Click
Mar26 250401 224.58 224.72 223.75 224.30 +0.19 195 3,286 +28 Hover/Click
Apr26 250401 222.41 222.75 222.22 222.39 +0.14 210 1,504 +5 Hover/Click
May26 250401 221.03 221.67 220.75 221.25 +0.11 120 1,000 +55 Hover/Click
Jun26 250401 220.59 221.39 220.02 220.42 +0.08 306 3,858 +127 Hover/Click
Total Volume and Open Interest 130,157 331,366 +1,819  
RBOB Gasoline(NYM) Weekly Monthly
May25 250401 228.80 231.12 228.11 230.25 +1.18 65,925 137,235 -902 Hover/Click
Jun25 250401 227.77 229.88 227.04 228.91 +0.86 49,984 88,455 +1,363 Hover/Click
Jul25 250401 225.56 227.60 225.01 226.67 +0.73 17,779 47,934 +581 Hover/Click
Aug25 250401 222.55 224.36 221.97 223.49 +0.65 8,390 30,645 +639 Hover/Click
Sep25 250401 218.41 220.00 217.80 219.17 +0.60 9,848 48,049 +278 Hover/Click
Oct25 250401 202.31 203.53 201.87 203.14 +0.73 5,329 20,020 +185 Hover/Click
Nov25 250401 197.51 198.60 197.00 198.15 +0.60 3,146 11,632 -433 Hover/Click
Dec25 250401 194.00 195.05 193.40 194.61 +0.57 5,591 26,488 -320 Hover/Click
Jan26 250401 192.81 193.55 192.12 193.12 +0.57 494 4,785 -16 Hover/Click
Feb26 250401 192.94 193.37 192.58 193.37 +0.60 174 1,042 -9 Hover/Click
Total Volume and Open Interest 167,261 419,083 -3,199  
e-miNY RBOB Gasoline(NYM)
May25 250401 230.25 230.25 230.25 230.25 +1.18 0 1 +0  
Jun25 250401 228.91 228.91 228.91 228.91 +0.86        
Jul25 250401 226.67 226.67 226.67 226.67 +0.73        
Aug25 250401 223.49 223.49 223.49 223.49 +0.65        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May25 250401 4.132 4.148 3.934 3.951 -0.168 171,857 287,717 -4,904 Hover/Click
Jun25 250401 4.265 4.283 4.085 4.096 -0.161 72,534 108,559 +3,085 Hover/Click
Jul25 250401 4.480 4.496 4.309 4.316 -0.158 52,226 121,799 +2,257 Hover/Click
Aug25 250401 4.544 4.562 4.378 4.385 -0.160 26,986 63,686 +764 Hover/Click
Sep25 250401 4.507 4.522 4.338 4.346 -0.158 23,750 125,198 -1,051 Hover/Click
Oct25 250401 4.538 4.555 4.379 4.386 -0.153 33,687 134,718 +861 Hover/Click
Nov25 250401 4.759 4.782 4.634 4.637 -0.133 11,325 67,456 +94 Hover/Click
Dec25 250401 5.178 5.196 5.067 5.075 -0.118 10,230 52,748 +320 Hover/Click
Jan26 250401 5.430 5.450 5.325 5.331 -0.115 12,431 130,740 +76 Hover/Click
Feb26 250401 5.051 5.075 4.953 4.958 -0.113 7,002 47,971 -949 Hover/Click
Mar26 250401 4.442 4.476 4.375 4.378 -0.090 14,287 77,318 -4,740 Hover/Click
Apr26 250401 3.981 4.017 3.943 3.945 -0.058 10,504 81,860 +257 Hover/Click
May26 250401 3.989 4.005 3.935 3.939 -0.054 3,178 24,283 +534 Hover/Click
Jun26 250401 4.084 4.102 4.028 4.033 -0.057 1,025 10,925 +140 Hover/Click
Jul26 250401 4.198 4.216 4.147 4.152 -0.059 960 18,807 +110 Hover/Click
Aug26 250401 4.240 4.264 4.190 4.195 -0.058 1,158 12,936 -43 Hover/Click
Total Volume and Open Interest 462,295 1,624,616 -2,424  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250401 74.67 75.29 74.33 74.49 -0.28 480,855 672,617 +3,159 Hover/Click
Jul25 250401 73.89 74.45 73.60 73.75 -0.22 233,010 352,668 +20,868 Hover/Click
Aug25 250401 73.17 73.70 72.93 73.08 -0.17 113,573 212,244 +9,487 Hover/Click
Sep25 250401 72.52 73.03 72.34 72.49 -0.11 86,695 237,181 -781 Hover/Click
Oct25 250401 71.99 72.45 71.82 71.98 -0.06 26,707 128,013 +1,887 Hover/Click
Nov25 250401 71.48 71.96 71.35 71.54 -0.01 23,966 98,725 -2,129 Hover/Click
Dec25 250401 71.07 71.55 70.95 71.17 +0.03 98,929 240,464 -7,075 Hover/Click
Jan26 250401 70.77 71.17 70.60 70.83 +0.06 7,929 58,699 +1,101 Hover/Click
Feb26 250401 70.43 70.83 70.29 70.51 +0.07 6,459 48,833 +1,550 Hover/Click
Mar26 250401 70.10 70.55 70.00 70.25 +0.09 8,957 44,716 +786 Hover/Click
Apr26 250401 69.98 70.22 69.78 70.03 +0.11 3,532 28,945 -207 Hover/Click
May26 250401 69.88 69.88 69.84 69.84 +0.11 1,469 26,438 +67 Hover/Click
Jun26 250401 69.51 69.95 69.42 69.68 +0.11 15,241 121,121 +1,811 Hover/Click
Jul26 250401 69.53 69.53 69.50 69.52 +0.11 1,057 19,399 -137 Hover/Click
Total Volume and Open Interest 1,164,673 2,697,307 -44,576  
Gas Oil(ICE) Weekly Monthly
Apr25 250401 687.25 691.00 682.00 685.75 -0.25 39,564 130,086 -4,158 Hover/Click
May25 250401 683.50 687.50 679.50 682.75 +0.75 77,802 211,238 -1,970 Hover/Click
Jun25 250401 678.00 682.25 675.00 678.25 +1.50 55,489 162,933 +4,913 Hover/Click
Jul25 250401 674.25 678.25 671.50 674.75 +2.00 16,767 80,835 +1,447 Hover/Click
Aug25 250401 671.50 676.00 669.50 672.75 +2.00 8,754 75,157 +2,214 Hover/Click
Sep25 250401 671.75 675.75 669.25 672.50 +2.00 9,773 66,100 +181 Hover/Click
Oct25 250401 672.75 676.00 670.25 673.25 +2.00 3,550 46,621 +863 Hover/Click
Nov25 250401 669.50 672.50 667.00 669.50 +1.75 2,317 26,159 +389 Hover/Click
Dec25 250401 663.00 667.75 661.50 664.50 +1.75 16,200 80,995 +14 Hover/Click
Jan26 250401 662.25 665.25 660.00 662.50 +2.00 1,197 24,840 +245 Hover/Click
Total Volume and Open Interest 240,955 1,020,261 +4,837  
WTI Crude Oil(ICE) Weekly Monthly
May25 250401 71.44 72.09 71.04 71.20 -0.28 48,143 78,037 -425 Hover/Click
Jun25 250401 70.90 71.51 70.59 70.74 -0.21 76,740 113,971 -1,252 Hover/Click
Jul25 250401 70.31 70.80 70.04 70.18 -0.14 52,243 69,479 -2,334 Hover/Click
Aug25 250401 69.66 70.09 69.42 69.58 -0.07 38,498 54,872 +1,759 Hover/Click
Sep25 250401 69.01 69.28 68.80 68.97 -0.02 31,933 65,670 -1,255 Hover/Click
Oct25 250401 68.60 68.74 68.21 68.40 +0.01 11,917 34,810 +423 Hover/Click
Nov25 250401 67.92 68.11 67.91 67.91 +0.03 6,060 29,918 -44 Hover/Click
Dec25 250401 67.62 67.73 67.26 67.49 +0.07 19,225 133,863 -614 Hover/Click
Jan26 250401 67.12 67.12 67.12 67.12 +0.10 1,249 9,019 -478 Hover/Click
Feb26 250401 66.80 66.80 66.80 66.80 +0.12 1,103 6,028 +513 Hover/Click
Mar26 250401 66.53 66.53 66.53 66.53 +0.13 1,713 7,001 +23 Hover/Click
Apr26 250401 66.31 66.31 66.31 66.31 +0.15 1,164 3,614 +804 Hover/Click
May26 250401 66.13 66.13 66.13 66.13 +0.16 986 3,055 +538 Hover/Click
Jun26 250401 65.97 65.97 65.97 65.97 +0.16 3,047 52,861 -254 Hover/Click
Jul26 250401 65.78 65.78 65.78 65.78 +0.17 531 3,232 +500 Hover/Click
Aug26 250401 65.60 65.60 65.60 65.60 +0.18 504 2,367 +504 Hover/Click
Total Volume and Open Interest 304,617 778,439 +1,060  
US Dollar Index(ICE) Weekly Monthly
Jun25 250401 103.870 104.065 103.705 103.950 +0.067 18,380 28,326 -708 Hover/Click
Sep25 250401 103.580 103.580 103.425 103.580 +0.053 30 412 +9 Hover/Click
Dec25 250401 103.240 103.240 103.240 103.240 +0.052 0 1 +0 Hover/Click
Total Volume and Open Interest 18,410 28,739 -699  
Australian Dollar(CME) Weekly Monthly
Jun25 250401 62.52 62.87 62.36 62.68 +0.14 110,433 182,083 +2,812 Hover/Click
Sep25 250401 62.60 62.89 62.50 62.72 +0.13 94 386 +5 Hover/Click
Dec25 250401 62.76 62.76 62.76 62.76 +0.14 59 368 +8 Hover/Click
Total Volume and Open Interest 111,077 183,775 +2,839  
British Pound(CME) Weekly Monthly
Jun25 250401 129.16 129.40 128.79 129.09 -0.02 110,743 190,689 -2,865 Hover/Click
Sep25 250401 129.29 129.34 129.05 129.05 -0.03 22 852 +7 Hover/Click
Dec25 250401 128.88 129.05 128.82 128.98 -0.03 31 208 +23 Hover/Click
Total Volume and Open Interest 111,289 192,339 -2,726  
Canadian Dollar(CME) Weekly Monthly
Jun25 250401 69.77 70.21 69.64 70.02 +0.19 80,933 273,126 -373 Hover/Click
Sep25 250401 70.05 70.47 69.95 70.32 +0.19 239 2,082 +1 Hover/Click
Dec25 250401 70.68 70.73 70.40 70.61 +0.19 155 993 +19 Hover/Click
Mar26 250401 70.88 71.00 70.52 70.88 +0.19 0 21 +0 Hover/Click
Total Volume and Open Interest 82,179 277,438 -421  
Japanese Yen(CME) Weekly Monthly
Jun25 250401 67.26 67.70 67.18 67.51 +0.32 206,961 307,295 +1,598 Hover/Click
Sep25 250401 68.00 68.29 67.90 68.14 +0.32 105 717 -26 Hover/Click
Dec25 250401 68.78 68.91 68.61 68.73 +0.32 11 1,318 +2 Hover/Click
Total Volume and Open Interest 207,675 310,797 +1,518  
Swiss Franc(CME) Weekly Monthly
Jun25 250401 114.11 114.44 114.09 114.14 +0.07 28,979 88,503 -307 Hover/Click
Sep25 250401 115.32 115.59 115.32 115.32 +0.07 1 85 +0 Hover/Click
Dec25 250401 116.46 116.71 116.46 116.46 +0.07 2 18 -2 Hover/Click
Total Volume and Open Interest 28,982 88,606 -309  
EuroFX(CME) Weekly Monthly
Jun25 250401 108.64 108.76 108.25 108.33 -0.29 224,617 655,348 -2,976 Hover/Click
Sep25 250401 109.19 109.31 108.84 108.89 -0.29 3,248 6,173 +935 Hover/Click
Dec25 250401 109.74 109.74 109.42 109.42 -0.29 5 2,334 +1 Hover/Click
Total Volume and Open Interest 230,123 675,537 -879  
Mexican Peso(CME) Weekly Monthly
Jun25 250401 483.50 487.13 481.75 485.75 +1.50 37,604 137,437 -384 Hover/Click
Sep25 250401 476.75 480.38 476.75 480.38 +1.50 50 52 +50 Hover/Click
Total Volume and Open Interest 37,680 137,726 -310  
Brazilian Real(CME) Weekly Monthly
May25 250401 174.15 175.35 173.60 175.15 +1.05 15,430 99,995 +2,190  
Jun25 250401 172.90 174.00 172.60 174.00 +1.00 1 22 +1 Hover/Click
Jul25 250401 172.70 172.70 172.70 172.70 +0.95        
Aug25 250401 171.30 171.30 171.30 171.30 +0.95        
Total Volume and Open Interest 15,431 100,017 -24,137  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250401 117~270 118~290 117~210 118~190 +1~100 660,014 1,824,491 +23,520 Hover/Click
Sep25 250401 117~150 118~190 117~150 118~090 +1~100 254 2,772 +45 Hover/Click
Dec25 250401 118~000 118~000 118~000 118~000 +1~100 0 402 +0 Hover/Click
Total Volume and Open Interest 660,268 1,827,665 +23,565  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250401 111~135 111~305 111~115 111~250 +0~180 2,939,461 4,899,400 -39,914 Hover/Click
Sep25 250401 111~245 112~010 111~210 111~280 +0~190 983 2,010 +509 Hover/Click
Dec25 250401 111~300 111~300 111~300 111~300 +0~190       Hover/Click
Total Volume and Open Interest 2,940,444 4,901,410 -39,405  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250401 108~090 108~186 108~080 108~150 +0~100 2,223,637 6,486,976 -60,803 Hover/Click
Sep25 250401 108~164 108~196 108~164 108~166 +0~102 5 30 +0 Hover/Click
Dec25 250401 108~182 108~182 108~182 108~182 +0~102       Hover/Click
Total Volume and Open Interest 2,223,642 6,487,006    
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250401 103~200 103~227 103~196 103~215 +0~027 987,743 3,914,677 +1,594 Hover/Click
Sep25 250401 103~263 103~286 103~261 103~275 +0~033 6 533 -5 Hover/Click
Dec25 250401 104~011 104~011 104~011 104~011 +0~033       Hover/Click
Total Volume and Open Interest 987,749 3,915,210    
3-Mth SOFR(CME) Weekly Monthly
Jun25 250401 95.810 95.825 95.805 95.810 +0.005 73,661 348,667 +4,366  
Sep25 250401 95.960 95.995 95.960 95.965 +0.005 77,745 260,889 +5,809  
Dec25 250401 96.070 96.115 96.070 96.075 +0.010 123,319 342,496 +3,542  
Mar26 250401 96.130 96.185 96.130 96.140 +0.015 62,604 214,339 +4,536  
Jun26 250401 96.155 96.230 96.155 96.175 +0.020 79,651 253,615 +10,892  
Sep26 250401 96.165 96.240 96.165 96.180 +0.020 46,946 159,137 +1,812  
Dec26 250401 96.165 96.235 96.165 96.175 +0.020 44,741 155,381 +258  
Mar27 250401 96.145 96.220 96.145 96.160 +0.020 32,273 76,631 -336  
Jun27 250401 96.130 96.205 96.130 96.145 +0.020 22,764 68,792 -434  
Sep27 250401 96.125 96.195 96.125 96.135 +0.025 22,551 71,218 -1,219  
Dec27 250401 96.110 96.180 96.110 96.120 +0.025 16,648 61,824 +592  
Mar28 250401 96.090 96.160 96.085 96.100 +0.025 20,320 45,431 +558  
Jun28 250401 96.070 96.140 96.065 96.080 +0.025 19,963 27,497 -378  
Sep28 250401 96.050 96.115 96.045 96.060 +0.025 10,123 26,735 +18  
Dec28 250401 96.025 96.090 96.020 96.035 +0.025 16,841 17,960 -430  
Mar29 250401 96.000 96.065 96.000 96.010 +0.025 14,745 11,949 -246  
Jun29 250401 95.980 96.045 95.980 95.990 +0.030 6,564 12,764 -1,149  
Sep29 250401 95.945 96.015 95.945 95.965 +0.030 3,324 11,992 +1,082  
Total Volume and Open Interest 719,525 2,442,538 +31,651  
Ultra T-Bond(CBOT)
Jun25 250401 123~03 124~18 122~26 124~07 +1~31 550,907 1,804,151 +14,534  
Sep25 250401 123~31 123~31 123~31 123~31 +0~17 0 1 +0  
Dec25 250401 125~05 125~05 125~05 125~05 +0~17        
Total Volume and Open Interest 550,907 1,804,152 +14,534  
Ultra 10-Yr T-Note(CBOT)
Jun25 250401 114~150 115~050 114~110 114~300 +0~260 870,117 2,318,865 +13,986  
Sep25 250401 115~090 115~090 115~090 115~090 +0~260        
Dec25 250401 115~200 115~200 115~200 115~200 +0~260        
Total Volume and Open Interest 870,117 2,318,865 +13,986  
30 Day Federal Funds(CBOT)
Apr25 250401 95.670 95.673 95.670 95.673 +0.003 60,467 543,678 +5,637  
May25 250401 95.705 95.715 95.705 95.715 +0.010 65,549 591,865 +10,186  
Jun25 250401 95.775 95.790 95.770 95.790 +0.015 20,733 218,134 -1,792  
Jul25 250401 95.890 95.905 95.885 95.900 +0.015 72,819 255,495 -4,357  
Aug25 250401 96.035 96.065 96.030 96.055 +0.025 37,921 157,538 -4,223  
Sep25 250401 96.110 96.140 96.100 96.130 +0.030 10,718 58,003 +382  
Total Volume and Open Interest 333,644 2,021,945 -256,252  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250401 138.33 138.40 138.09 138.38 +0.04 2,749 6,647 +235 Hover/Click
Sep25 250401 137.99 137.99 137.99 137.99 +0.04       Hover/Click
Dec25 250401 137.99 137.99 137.99 137.99 +0.04       Hover/Click
Total Volume and Open Interest 2,749 6,647 +235  
Euro-Buxl(EUREX)
Jun25 250401 119.24 121.26 118.98 120.60 +1.34 136,983 275,718 +7,087  
Sep25 250401 119.98 119.98 119.98 119.98 +1.34 74 511 +38  
Dec25 250401 119.56 119.56 119.56 119.56 +1.00        
Total Volume and Open Interest 137,057 276,229 +7,125  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250401 128.78 129.60 128.68 129.27 +0.44 1,334,330 1,652,683 +51,509 Hover/Click
Sep25 250401 129.39 129.40 129.08 129.08 +0.45 8 46 +5 Hover/Click
Dec25 250401 128.25 128.25 128.25 128.25 +0.22 3 3 +3 Hover/Click
Total Volume and Open Interest 1,334,341 1,652,732 +51,517  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250401 117.75 118.16 117.68 117.95 +0.16 975,316 1,390,359 +79,499 Hover/Click
Sep25 250401 116.96 116.96 116.96 116.96 +0.17 0 70 +0 Hover/Click
Dec25 250401 117.86 117.86 117.86 117.86 +0.04       Hover/Click
Total Volume and Open Interest 975,316 1,390,429 +79,499  
Euro-Schatz(EUREX)
Jun25 250401 106.93 107.04 106.92 106.98 +0.03 930,299 2,203,441 +106,516  
Sep25 250401 106.96 106.96 106.96 106.96 +0.03        
Dec25 250401 106.14 106.14 106.14 106.14 -0.10        
Total Volume and Open Interest 930,299 2,203,441 +106,516  
3-Mth Euribor(EUREX)
Jun25 250401 97.850 97.880 97.850 97.860 +0.020 27,901 28,091 +518  
Sep25 250401 97.980 98.020 97.980 98.000 +0.020 8,021 27,158 -213  
Dec25 250401 98.040 98.085 98.040 98.060 +0.025 21,069 25,209 +51  
Total Volume and Open Interest 76,649 184,996 +39  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250401 91~24 92~14 91~24 92~03 +0~12 265,529 1,092,951 -4,845 Hover/Click
Sep25 250401 92~02 92~02 92~02 92~02 +0~12 1 0 -1 Hover/Click
Total Volume and Open Interest 265,530 1,092,951 -4,846  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Jun26 211217 99.07 99.07 99.04 99.04 unch        
Sep26 211217 99.08 99.08 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250401 97.850 97.885 97.840 97.860 +0.020 365,859 868,098 -8,893  
Sep25 250401 97.980 98.025 97.970 97.995 +0.020 253,579 643,685 -10,708  
Dec25 250401 98.040 98.085 98.025 98.055 +0.020 245,338 670,648 +12,552  
Total Volume and Open Interest 2,250,313 4,757,741 +2,322  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250401 96.12 96.14 96.11 96.12 unch 48,225 275,987 +5,537  
Sep25 250401 96.38 96.40 96.36 96.38 unch 41,630 285,050 +4,753  
Dec25 250401 96.50 96.52 96.47 96.49 unch 49,928 278,088 -2,109  
Mar26 250401 96.54 96.57 96.52 96.55 +0.01 26,135 163,277 +622  
Jun26 250401 96.55 96.57 96.53 96.55 unch 17,270 138,801 +3,237  
Sep26 250401 96.52 96.55 96.50 96.52 unch 14,826 92,772 +1,777  
Dec26 250401 96.48 96.51 96.45 96.48 unch 10,351 77,505 +1,258  
Mar27 250401 96.44 96.47 96.40 96.44 +0.01 4,945 28,769 +88  
Jun27 250401 96.41 96.41 96.39 96.39 +0.01 380 2,783 +155  
Sep27 250401 96.35 96.35 96.35 96.35 +0.01 212 298 +39  
Total Volume and Open Interest 213,902 1,343,908 +15,357  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250401 95.59 95.62 95.55 95.59 +0.01 340,713 1,211,117 +24,806  
Sep25 250401 95.59 95.59 95.59 95.59 +0.01        
Total Volume and Open Interest 340,713 1,211,117 +24,806  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250401 96.31 96.34 96.27 96.31 unch 355,220 959,467 +50,031  
Sep25 250401 96.31 96.31 96.31 96.31 unch        
Total Volume and Open Interest 355,220 959,467 +50,031  
Gold(CMX) Weekly Monthly
Apr25 250401 3129.7 3149.5 3104.0 3118.9 -3.9 3,438 18,814 -87,848 Hover/Click
Jun25 250401 3157.3 3177.0 3130.5 3146.0 -4.3 228,393 408,101 +14,193 Hover/Click
Aug25 250401 3182.5 3201.6 3156.8 3171.3 -3.9 9,194 45,172 +3,324 Hover/Click
Oct25 250401 3209.3 3223.8 3181.2 3195.2 -4.1 1,012 7,271 +593 Hover/Click
Dec25 250401 3230.5 3249.1 3203.6 3219.0 -4.1 2,066 19,567 +141 Hover/Click
Feb26 250401 3260.9 3266.5 3239.2 3242.1 -4.3 365 1,937 +180 Hover/Click
Apr26 250401 3262.7 3263.0 3262.2 3263.0 -4.5 213 466 +166 Hover/Click
Jun26 250401 3311.4 3311.7 3283.9 3283.9 -4.5 37 257 +17 Hover/Click
Aug26 250401 3305.6 3305.6 3305.6 3305.6 -4.6 15 49 +1 Hover/Click
Oct26 250401 3326.1 3326.1 3326.1 3326.1 -4.7 9 5 +1 Hover/Click
Dec26 250401 3360.0 3360.0 3342.9 3345.8 -4.4 15 33 -1 Hover/Click
Feb27 250401 3372.3 3372.3 3372.3 3372.3 -4.0 1 1 +1 Hover/Click
Total Volume and Open Interest 247,509 505,772 -69,052  
Silver(CMX) Weekly Monthly
May25 250401 3477.0 3496.0 3416.0 3430.9 -30.2 67,099 123,769 -2,368 Hover/Click
Jul25 250401 3509.0 3527.5 3449.0 3463.5 -29.9 4,200 30,389 +910 Hover/Click
Sep25 250401 3530.5 3554.0 3480.0 3493.8 -28.1 949 8,891 +8 Hover/Click
Dec25 250401 3565.0 3590.0 3525.5 3535.7 -24.5 890 4,881 +167 Hover/Click
Mar26 250401 3560.0 3575.9 3560.0 3575.9 -21.4 116 356 +46 Hover/Click
May26 250401 3601.8 3601.8 3601.8 3601.8 -20.3 1 29 +0 Hover/Click
Jul26 250401 3624.8 3624.8 3624.8 3624.8 -20.3 0 11 +0 Hover/Click
Total Volume and Open Interest 73,661 170,975 -3,519  
Platinum(NYMEX) Weekly Monthly
Apr25 250401 1005.6 1011.7 986.1 987.1 -22.6 242 2,665 -9,426 Hover/Click
Jul25 250401 1028.3 1031.5 1003.3 1004.6 -22.9 36,584 70,680 +139 Hover/Click
Oct25 250401 1037.6 1041.4 1015.5 1016.7 -21.0 1,248 3,352 +160 Hover/Click
Jan26 250401 1046.5 1048.4 1025.4 1026.0 -19.9 154 529 +27 Hover/Click
Total Volume and Open Interest 38,549 77,768 -9,074  
Palladium(NYMEX) Weekly Monthly
Jun25 250401 1003.50 1009.00 992.00 1000.80 +0.10 4,198 19,898 -382 Hover/Click
Sep25 250401 1007.50 1015.00 1000.50 1008.40 -0.20 55 334 +4 Hover/Click
Dec25 250401 1015.00 1015.00 1015.00 1015.00 -0.20 1 18 +0 Hover/Click
Total Volume and Open Interest 4,257 20,260 -384  
Copper(CMX) Weekly Monthly
May25 250401 505.50 511.55 500.45 503.50 +0.10 53,780 117,940 -4,268 Hover/Click
Jul25 250401 510.20 515.75 505.20 508.10 unch 12,439 57,224 -1,967 Hover/Click
Sep25 250401 513.90 519.05 509.10 512.15 +0.25 6,694 30,955 +234 Hover/Click
Dec25 250401 518.50 521.85 512.80 516.00 +0.85 3,384 20,741 +783 Hover/Click
Mar26 250401 524.85 524.85 518.60 519.55 +1.15 539 5,213 -29 Hover/Click
Total Volume and Open Interest 78,472 249,190 -5,598  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250401 42219 42417 41776 42241 -18 133,278 76,161 -21 Hover/Click
Sep25 250401 42470 42713 42081 42540 -24 151 341 -1 Hover/Click
Dec25 250401 42570 42930 42440 42856 -19 45 83 +14 Hover/Click
Mar26 250401 43347 43347 43347 43347 -11       Hover/Click
Total Volume and Open Interest 133,474 76,585 -8  
Plywood(CBOT) Weekly Monthly
Sep25 250401 42415.0 42712.0 42081.0 42540.0 -24.0 576 415 +37 Hover/Click
Total Volume and Open Interest 157,137 17,730 +2,384  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250401 5644.25 5694.75 5600.25 5674.50 +21.25 2,229,839 2,091,441 +9,388 Hover/Click
Sep25 250401 5686.75 5741.75 5647.00 5721.75 +21.25 1,839 7,165 +123 Hover/Click
Dec25 250401 5758.00 5782.00 5693.50 5765.00 +20.50 26 2,538 -2 Hover/Click
Mar26 250401 5808.00 5808.00 5808.00 5808.00 +19.50 1 7 +0 Hover/Click
Total Volume and Open Interest 2,231,705 2,101,805 +9,509  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250401 19411.25 19644.00 19261.25 19604.50 +165.00 842,547 244,699 +5,225 Hover/Click
Sep25 250401 19575.00 19832.50 19450.00 19794.75 +168.25 1,270 658 +30 Hover/Click
Dec25 250401 19835.00 20000.00 19645.50 19977.00 +143.50 4 40 +4 Hover/Click
Total Volume and Open Interest 843,821 245,407 +5,259  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250401 2935.10 2967.70 2904.30 2954.90 +16.30 14,643 40,898 -1,494 Hover/Click
Sep25 250401 2976.60 2981.00 2948.60 2976.60 +15.50       Hover/Click
Dec25 250401 2998.50 2998.50 2998.50 2998.50 +15.60       Hover/Click
Total Volume and Open Interest 14,643 40,898 -1,494  
Volatility Index(CBOE)
Apr25 250401 21.05 22.05 20.50 20.88 +0.04 114,111 128,228 -7,123  
May25 250401 20.65 21.36 20.27 20.51 +0.02 77,171 79,628 +4,928  
Jun25 250401 20.57 21.07 20.26 20.40 +0.01 20,910 46,383 +1,109  
Jul25 250401 20.75 21.15 20.45 20.60 unch 10,119 29,718 +293  
Total Volume and Open Interest 234,874 316,048 +423  
S & P 600(CME)
Jun25 250401 1274.10 1295.70 1269.90 1288.60 +2.30 2 455 +0  
Sep25 250401 1305.30 1305.30 1305.30 1305.30 +2.10        
Total Volume and Open Interest 2 455 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250401 2024.90 2044.40 1997.80 2026.70 -0.40 213,865 412,049 +8,556 Hover/Click
Sep25 250401 2037.50 2059.20 2013.30 2042.20 unch 324 205 -16 Hover/Click
Dec25 250401 2058.00 2058.00 2045.20 2058.00 -6.70 0 107 +0 Hover/Click
Total Volume and Open Interest 214,189 412,361 +8,540  
Nikkei 225(CME)
Jun25 250401 36085 36165 35225 35865 -265 7,278 11,009 +0  
Sep25 250401 35865 36125 35455 35865 -250 2 2 +2  
Total Volume and Open Interest 7,280 11,011 +2  
Nikkei 225(SGX) Weekly Monthly
Jun25 250401 35650 36150 35475 35670 -25 36,057 74,618 +2,666  
Sep25 250401 35745 35940 35505 35650 -25 47 21 +9  
Dec25 250401 35435 35435 35435 35435 -25 0 1,947 +0  
Total Volume and Open Interest 36,110 78,017 +2,672  
Nikkei 225 Mini(JPX)
Jun25 250401 35770 36150 35470 35620 -40 840,011 253,106 +23,122  
Sep25 250401 35770 36150 35480 35680 +20 24,136 6,538 +1,107  
Dec25 250401 35590 35915 35260 35410 -40 3,228 3,391 +676  
Total Volume and Open Interest 899,104 381,661 +24,002  
Nikkei 225(JPX)
Jun25 250401 35770 36140 35480 35620 -40 68,158 177,209 +4,958  
Sep25 250401 35810 36100 35480 35680 +20 429 2,455 +191  
Dec25 250401 35790 35790 35410 35410 -40 26 17,851 -92  
Total Volume and Open Interest 68,628 215,512 +5,060  
Nikkei 225(CME) Yen
Jun25 250401 36045 36080 35130 35745 -300 30,384 35,200 +1,642  
Sep25 250401 35745 35745 35170 35745 -285 2 0 +0  
Dec25 250401 35755 35755 35755 35755 -235        
Total Volume and Open Interest 30,386 35,200 +1,642  
Nikkei 225(CME) e-Mini Yen
Jun25 250401 35745 35745 35745 35745 -300        
Sep25 250401 35745 35745 35745 35745 -285        
Dec25 250401 35755 35755 35755 35755 -235        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr25 250401 7826.5 7903.5 7821.5 7888.5 +85.0 53,786 178,501 -820  
May25 250401 7801.5 7801.5 7801.5 7801.5 +85.0 0 115 +0  
Jun25 250401 7758.0 7758.0 7703.5 7754.0 +86.0 10 284 +0  
Sep25 250401 7797.0 7797.0 7797.0 7797.0 +87.5        
Dec25 250401 7809.5 7809.5 7809.5 7809.5 +87.0        
Mar26 250401 7846.5 7846.5 7846.5 7846.5 +87.0        
Total Volume and Open Interest 53,796 178,900 -820  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250401 23146 23490 22986 23253 +91 127,320 103,924 +2,766  
May25 250401 23084 23390 22932 23191 +97 631 435 +313  
Jun25 250401 22993 23308 22887 23120 +100 759 4,959 +124  
Total Volume and Open Interest 128,829 113,427 -13,495  
DAX(EUREX) Weekly Monthly
Jun25 250401 22448.0 22797.0 22438.0 22760.0 +384.0 45,242 51,278 +1,450  
Sep25 250401 22822.0 22902.0 22700.0 22902.0 +386.0 6 10 +3  
Dec25 250401 23040.0 23040.0 23040.0 23040.0 +386.0 2 2 +1  
Total Volume and Open Interest 45,250 51,290 +1,454  
Mini-DAX(EUREX)
Jun25 250401 22458.0 22797.0 22434.0 22760.0 +384.0 38,397 9,586 +246  
Sep25 250401 22850.0 22925.0 22731.0 22902.0 +386.0 3 8 +2  
Dec25 250401 23040.0 23040.0 23040.0 23040.0 +386.0        
Total Volume and Open Interest 38,400 9,594 +248  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250401 5194 5270 5194 5261 +72 902,909 2,183,059 +96,375  
Sep25 250401 5241 5283 5235 5283 +72 57 5,073 +19  
Dec25 250401 5291 5291 5291 5291 +72 0 8,500 +0  
Total Volume and Open Interest 902,966 2,197,676 +96,394  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250401 12511 12617 12470 12552 +74 32,405 183,847 +5,579  
Sep25 250401 12561 12561 12561 12561 +74 0 33 +0  
Dec25 250401 12572 12572 12572 12572 +76        
Total Volume and Open Interest 32,405 183,880 +5,579  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250401 8621.00 8680.50 8581.00 8643.50 +51.50 96,423 425,911 +4,522  
Sep25 250401 8669.00 8669.00 8669.00 8669.00 +51.00 7 10 -1  
Dec25 250401 8708.00 8708.00 8708.00 8708.00 +51.00        
Total Volume and Open Interest 96,430 425,921 +4,521  
SPI 200(SFE) Weekly Monthly
Jun25 250401 7877.0 7973.0 7847.0 7973.0 +96.0 51,041 238,224 +865  
Sep25 250401 7952.0 7952.0 7952.0 7952.0 +96.0 0 468 +0  
Dec25 250401 7993.0 7993.0 7993.0 7993.0 +96.0        
Total Volume and Open Interest 51,148 239,189 +880  
FTSE MIB(ISE)
Jun25 250401 37505.00 37915.00 37430.00 37844.00 +510.00 17,287 106,724 +129  
Sep25 250401 37615.00 37869.00 37615.00 37869.00 +510.00 10 17 +8  
Dec25 250401 37614.00 37614.00 37614.00 37614.00 +510.00 0 1 +0  
Total Volume and Open Interest 17,297 106,742 +137  
KOSPI 200(KFE)
Jun25 250401 335.45 340.70 335.15 339.95 +6.15 242,987 272,515 +87  
Sep25 250401 336.20 341.35 335.95 340.75 +6.20 345 3,411 +185  
Dec25 250401 340.00 341.80 338.15 340.90 +4.95 0 6,608 +0  
Total Volume and Open Interest 243,333 288,347 +584  
GSCI(CME) Weekly Monthly
Apr25 250401 569.95 570.60 568.40 568.40 +0.35 12 525 +7  
May25 250401 568.85 569.40 568.25 568.85 +0.35 1 1 +1  
Jun25 250401 566.35 566.35 566.35 566.35 -4.65        
Total Volume and Open Interest 13 526 +8  
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?