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 Wed April 02, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250402 1032.00 1033.00 1024.50 1029.50 -4.75 167,012 337,966 -10,257 Hover/Click
Jul25 250402 1047.50 1048.75 1040.25 1045.00 -4.25 113,831 238,916 -1,066 Hover/Click
Aug25 250402 1045.75 1047.50 1039.50 1043.25 -4.50 12,261 29,266 +138 Hover/Click
Sep25 250402 1034.00 1035.00 1027.25 1031.50 -3.25 8,219 28,236 +1,092 Hover/Click
Nov25 250402 1038.00 1039.50 1032.00 1037.25 -2.00 42,863 158,128 +1,792 Hover/Click
Jan26 250402 1047.75 1051.25 1044.00 1049.25 -1.75 6,925 21,585 +344 Hover/Click
Mar26 250402 1047.25 1053.00 1046.50 1051.25 -1.00 4,641 21,298 +623 Hover/Click
May26 250402 1054.50 1057.50 1051.75 1056.50 -0.25 1,504 8,004 +291 Hover/Click
Jul26 250402 1062.25 1065.00 1058.50 1063.75 +0.75 831 4,687 +129 Hover/Click
Aug26 250402 1057.25 1059.25 1054.50 1058.00 +1.00 8 236 +1 Hover/Click
Sep26 250402 1039.50 1045.00 1036.75 1039.00 +1.75 9 204 +4 Hover/Click
Nov26 250402 1034.75 1041.50 1030.00 1035.75 +1.25 520 4,847 +142 Hover/Click
Jan27 250402 1052.25 1055.00 1046.50 1046.50 +1.50 3 300 +0 Hover/Click
Mar27 250402 1047.50 1047.50 1047.50 1047.50 +1.50 0 27 +0 Hover/Click
Total Volume and Open Interest 358,627 853,961 -6,767  
Soybean Meal(CBOT) Weekly Monthly
May25 250402 291.80 292.70 287.10 287.20 -5.10 77,895 226,401 -718 Hover/Click
Jul25 250402 298.40 299.50 294.50 294.60 -4.50 47,479 175,310 +3,026 Hover/Click
Aug25 250402 300.00 300.80 296.90 296.90 -4.10 11,392 38,347 +1,643 Hover/Click
Sep25 250402 301.30 302.40 298.70 298.80 -3.80 5,544 30,777 +150 Hover/Click
Oct25 250402 303.50 303.60 300.00 300.10 -3.70 4,066 23,464 +131 Hover/Click
Dec25 250402 307.30 307.70 304.20 304.30 -3.60 16,200 79,306 +1,759 Hover/Click
Jan26 250402 309.20 309.50 306.10 306.20 -3.50 2,790 9,673 +151 Hover/Click
Mar26 250402 310.00 310.50 307.20 307.40 -3.30 1,249 9,343 +251 Hover/Click
May26 250402 311.30 312.00 308.80 308.90 -3.40 346 4,990 -7 Hover/Click
Jul26 250402 314.60 314.60 311.30 311.40 -3.20 312 2,521 +63 Hover/Click
Total Volume and Open Interest 167,430 602,786 +6,436  
Soybean Oil(CBOT) Weekly Monthly
May25 250402 47.17 48.54 47.14 48.50 +1.06 131,531 202,268 -4,299 Hover/Click
Jul25 250402 47.58 49.01 47.56 48.96 +1.11 80,563 167,352 -1,759 Hover/Click
Aug25 250402 47.36 48.93 47.36 48.89 +1.06 16,697 44,136 -228 Hover/Click
Sep25 250402 47.60 48.80 47.42 48.77 +1.03 11,518 21,754 +606 Hover/Click
Oct25 250402 47.48 48.63 47.28 48.60 +0.99 10,398 23,716 +501 Hover/Click
Dec25 250402 47.51 48.68 47.38 48.64 +0.93 43,490 110,721 +5,242 Hover/Click
Jan26 250402 47.53 48.71 47.49 48.68 +0.90 5,610 9,658 +114 Hover/Click
Mar26 250402 47.43 48.68 47.43 48.65 +0.83 4,406 8,384 +777 Hover/Click
May26 250402 47.59 48.68 47.59 48.65 +0.78 1,810 3,510 +411 Hover/Click
Jul26 250402 47.84 48.65 47.66 48.62 +0.70 1,382 2,731 +401 Hover/Click
Total Volume and Open Interest 308,894 597,282 +2,125  
Canola(WCE) Weekly Monthly
May25 250402 627.1 631.1 622.1 626.5 -0.6 33,792 116,807 -5,259 Hover/Click
Jul25 250402 631.4 636.2 628.2 631.7 -1.1 25,086 77,348 +521 Hover/Click
Nov25 250402 628.6 631.2 625.7 628.5 -1.9 9,678 45,574 +2,711 Hover/Click
Jan26 250402 637.0 639.3 634.0 637.0 -1.9 1,040 7,791 +19 Hover/Click
Mar26 250402 640.3 644.1 640.2 643.0 -2.4 43 1,088 +0 Hover/Click
May26 250402 643.4 646.3 643.4 646.3 -2.5 2 365 +0 Hover/Click
Total Volume and Open Interest 69,645 249,211 -2,010  
Corn(CBOT) Weekly Monthly
May25 250402 460.25 460.75 454.00 457.75 -4.00 179,571 607,630 -11,908 Hover/Click
Jul25 250402 466.50 467.75 461.50 465.25 -3.00 126,856 557,388 +5,803 Hover/Click
Sep25 250402 440.00 441.50 437.00 440.75 -1.25 59,954 269,932 +246 Hover/Click
Dec25 250402 448.25 449.25 444.50 448.75 -0.75 77,456 364,988 +3,770 Hover/Click
Mar26 250402 462.00 463.00 458.25 462.50 -0.25 7,020 32,775 +220 Hover/Click
May26 250402 469.50 470.75 466.25 470.50 +0.25 676 18,134 -93 Hover/Click
Jul26 250402 473.75 474.75 470.50 474.75 +0.25 810 6,381 +160 Hover/Click
Sep26 250402 450.50 454.75 450.00 454.75 +1.00 73 2,264 +11 Hover/Click
Dec26 250402 453.25 456.00 450.75 455.50 +1.25 1,201 17,958 +216 Hover/Click
Mar27 250402 462.75 467.00 462.25 466.50 +1.25 14 1,689 +0 Hover/Click
Total Volume and Open Interest 453,634 1,879,992 -1,576  
Wheat(CBOT) Weekly Monthly
May25 250402 541.75 543.00 532.50 539.25 -1.25 62,409 223,854 -5,324 Hover/Click
Jul25 250402 552.50 556.50 546.75 552.75 -1.00 34,956 135,709 +3,363 Hover/Click
Sep25 250402 571.00 572.25 562.75 568.00 -1.50 13,761 61,416 +490 Hover/Click
Dec25 250402 595.25 595.75 586.50 591.25 -1.50 10,542 54,430 +650 Hover/Click
Mar26 250402 615.00 615.50 606.50 610.75 -1.75 2,726 8,530 +213 Hover/Click
May26 250402 625.25 626.25 617.50 621.50 -1.75 442 2,006 -65 Hover/Click
Total Volume and Open Interest 125,107 487,607 -670  
Wheat(KCBT) Weekly Monthly
May25 250402 565.00 572.75 560.75 568.50 +3.25 36,251 121,143 +985 Hover/Click
Jul25 250402 576.75 583.25 572.25 579.75 +3.00 26,095 82,215 +4,259 Hover/Click
Sep25 250402 591.50 596.75 586.50 593.50 +2.50 8,280 35,867 +2 Hover/Click
Dec25 250402 614.25 618.75 609.25 615.75 +2.00 6,192 31,584 -370 Hover/Click
Mar26 250402 635.50 636.50 628.25 634.00 +1.25 1,627 4,854 +93 Hover/Click
May26 250402 639.25 646.25 638.25 643.75 +1.00 58 2,150 +4 Hover/Click
Jul26 250402 642.50 643.00 640.50 642.00 unch 21 297 +0 Hover/Click
Total Volume and Open Interest 78,526 278,192 +4,973  
Wheat(MGE) Weekly Monthly
May25 250402 593.25 597.75 587.75 592.50 -1.50 5,740 44,869 -12 Hover/Click
Jul25 250402 610.50 613.00 603.25 608.00 -2.00 4,287 21,942 +1,657 Hover/Click
Sep25 250402 624.50 626.50 617.75 622.25 -1.75 2,672 13,393 +928 Hover/Click
Dec25 250402 641.25 643.00 636.00 640.25 -0.75 853 9,079 +29 Hover/Click
Mar26 250402 659.75 659.75 651.00 656.75 -0.50 318 1,157 +120 Hover/Click
May26 250402 665.75 665.75 665.75 665.75 -0.50 4 28 +4 Hover/Click
Total Volume and Open Interest 13,874 90,479 +2,726  
Oats(CBOT) Weekly Monthly
May25 250402 355.50 370.75 353.00 366.00 +11.00 822 1,911 +49 Hover/Click
Jul25 250402 355.00 367.50 351.00 363.00 +8.75 246 823 +112 Hover/Click
Sep25 250402 359.75 359.75 359.75 359.75 +8.75 5 39 +5 Hover/Click
Dec25 250402 358.00 358.25 353.50 353.50 +1.75 0 144 +0 Hover/Click
Total Volume and Open Interest 1,073 2,921 +166  
Rough Rice(CBOT) Weekly Monthly
May25 250402 13.38 13.44 13.14 13.23 -0.07 842 10,611 +119 Hover/Click
Jul25 250402 13.60 13.68 13.38 13.46 -0.10 278 1,441 +190 Hover/Click
Sep25 250402 13.58 13.58 13.45 13.50 -0.07 27 730 +24 Hover/Click
Nov25 250402 13.69 13.70 13.64 13.65 -0.06 0 44 +0 Hover/Click
Total Volume and Open Interest 1,147 12,826 +333  
Live Cattle(CME) Weekly Monthly
Apr25 250402 208.985 210.900 208.600 210.380 +1.250 10,802 50,297 -2,244 Hover/Click
Jun25 250402 205.350 207.735 204.750 207.400 +1.965 28,988 161,254 -1,003 Hover/Click
Aug25 250402 202.150 204.080 201.650 203.935 +1.605 13,199 79,549 +1,565 Hover/Click
Oct25 250402 201.200 202.535 200.735 202.330 +0.950 12,016 56,195 +750 Hover/Click
Dec25 250402 201.950 202.935 201.330 202.650 +0.700 6,433 38,103 +1,333 Hover/Click
Feb26 250402 202.350 203.630 201.950 203.330 +0.730 1,918 10,675 -97 Hover/Click
Total Volume and Open Interest 74,186 405,914 +452  
Feeder Cattle(CME) Weekly Monthly
Apr25 250402 288.285 289.450 287.250 288.880 +0.595 2,155 7,493 -254 Hover/Click
May25 250402 287.100 288.400 286.035 287.935 +0.785 8,716 31,972 -357 Hover/Click
Aug25 250402 292.400 294.000 291.800 293.700 +1.300 5,365 25,633 +680 Hover/Click
Sep25 250402 291.450 293.250 290.900 293.050 +1.600 2,065 6,231 +280 Hover/Click
Oct25 250402 289.130 291.700 289.000 291.435 +1.850 1,119 4,248 +124 Hover/Click
Nov25 250402 286.950 289.335 286.480 289.035 +2.085 620 2,642 +87 Hover/Click
Jan26 250402 281.550 284.250 281.500 284.000 +2.020 228 985 +17 Hover/Click
Total Volume and Open Interest 20,301 79,252 +597  
Lean Hogs(CME) Weekly Monthly
Apr25 250402 87.380 87.650 87.180 87.450 +0.070 10,768 28,390 -1,487 Hover/Click
May25 250402 88.930 89.550 88.580 89.130 -0.350 559 4,506 -30  
Jun25 250402 96.680 96.750 95.230 96.530 -0.500 28,467 91,885 -1,086 Hover/Click
Jul25 250402 97.330 97.450 95.930 96.830 -0.750 11,785 42,225 -603 Hover/Click
Aug25 250402 96.500 96.500 95.350 96.230 -0.670 8,622 37,641 -40 Hover/Click
Oct25 250402 82.350 82.500 81.650 82.330 -0.070 8,130 36,246 +548 Hover/Click
Dec25 250402 76.000 76.500 75.800 76.380 +0.100 6,309 25,198 +1,819 Hover/Click
Feb26 250402 79.480 79.980 79.380 79.930 +0.180 1,533 7,748 +491 Hover/Click
Total Volume and Open Interest 76,430 275,902 -330  
Class III Milk(CME) Weekly Monthly
Apr25 250402 17.09 17.15 17.03 17.13 +0.02 292 4,510 -7 Hover/Click
May25 250402 17.36 17.37 17.11 17.26 -0.02 640 6,242 +127 Hover/Click
Jun25 250402 17.16 17.19 17.00 17.18 +0.01 194 2,534 +55 Hover/Click
Jul25 250402 17.76 17.80 17.66 17.78 -0.01 63 1,437 +27 Hover/Click
Aug25 250402 18.19 18.25 18.16 18.24 unch 27 1,141 +22 Hover/Click
Sep25 250402 18.51 18.51 18.43 18.50 -0.08 24 1,012 +15 Hover/Click
Oct25 250402 18.40 18.59 18.34 18.57 +0.05 12 835 +12 Hover/Click
Nov25 250402 18.18 18.35 18.13 18.32 +0.08 47 973 +24 Hover/Click
Dec25 250402 18.05 18.16 18.03 18.14 +0.03 2 770 +2 Hover/Click
Jan26 250402 17.81 17.89 17.78 17.89 +0.01 10 151 +0 Hover/Click
Feb26 250402 17.66 17.66 17.66 17.66 unch 9 163 +0 Hover/Click
Mar26 250402 17.69 17.69 17.69 17.69 +0.05 9 137 +0 Hover/Click
Apr26 250402 17.88 17.88 17.88 17.88 +0.10 1 27 +0 Hover/Click
Total Volume and Open Interest 1,330 19,993 -4,132  
Cocoa(ICE) Weekly Monthly
May25 250402 8341 9035 8326 8968 +791 9,542 37,713 -686 Hover/Click
Jul25 250402 8325 9091 8320 9021 +854 8,934 30,052 +479 Hover/Click
Sep25 250402 8244 8984 8233 8921 +838 5,277 16,411 +777 Hover/Click
Dec25 250402 7916 8475 7883 8428 +660 3,890 19,660 +405 Hover/Click
Mar26 250402 7577 7976 7536 7924 +482 979 4,494 +101 Hover/Click
May26 250402 7513 7826 7434 7789 +433 251 359 +18 Hover/Click
Jul26 250402 7409 7700 7409 7700 +407 41 258 +3 Hover/Click
Total Volume and Open Interest 28,963 109,183 +1,112  
Coffee "C"(ICE) Weekly Monthly
May25 250402 389.05 393.70 382.15 388.85 -0.20 18,430 60,922 -2,202 Hover/Click
Jul25 250402 384.85 389.45 378.50 385.40 +0.20 13,240 51,715 +1,860 Hover/Click
Sep25 250402 380.15 384.20 373.80 380.80 +0.45 4,483 30,917 +477 Hover/Click
Dec25 250402 372.20 376.50 366.75 373.85 +1.05 2,337 18,411 +184 Hover/Click
Mar26 250402 364.40 368.35 358.95 366.20 +1.30 820 7,425 +56 Hover/Click
May26 250402 356.55 357.55 348.05 355.30 +1.30 293 2,662 +51 Hover/Click
Total Volume and Open Interest 40,045 177,426 +499  
Orange Juice(ICE) Weekly Monthly
May25 250402 262.95 268.65 243.40 249.60 -8.60 1,006 5,816 -109 Hover/Click
Jul25 250402 260.00 265.70 241.00 246.95 -7.70 474 1,936 +137 Hover/Click
Sep25 250402 256.65 256.65 239.10 245.20 -7.40 45 1,555 +0 Hover/Click
Nov25 250402 255.00 255.00 243.65 243.65 -6.85 15 491 -9 Hover/Click
Jan26 250402 243.30 243.30 243.30 243.30 -6.80 5 221 +0 Hover/Click
Mar26 250402 241.05 241.05 241.05 241.05 -8.60 0 11 +0 Hover/Click
Total Volume and Open Interest 1,545 10,030 +19  
Sugar #11(ICE) Weekly Monthly
May25 250402 19.36 19.63 19.08 19.59 +0.24 50,786 263,209 -12,241 Hover/Click
Jul25 250402 19.13 19.43 18.88 19.39 +0.26 43,829 222,179 +3,614 Hover/Click
Oct25 250402 19.32 19.59 19.07 19.56 +0.25 33,598 154,176 +5,919 Hover/Click
Mar26 250402 19.67 19.90 19.44 19.88 +0.21 21,997 103,382 +3,614 Hover/Click
May26 250402 18.68 18.93 18.55 18.92 +0.18 7,842 51,138 +761 Hover/Click
Jul26 250402 18.19 18.34 18.04 18.33 +0.15 4,190 33,666 +253 Hover/Click
Oct26 250402 18.05 18.18 17.92 18.17 +0.12 1,982 31,113 +584 Hover/Click
Mar27 250402 18.20 18.38 18.15 18.37 +0.10 671 14,655 +79 Hover/Click
May27 250402 17.61 17.80 17.61 17.80 +0.08 341 7,085 -30 Hover/Click
Total Volume and Open Interest 165,589 894,479 +2,535  
London Cocoa(LCE) Weekly Monthly
May25 250402 6369 6818 6321 6770 +469 3,394 34,083 -693 Hover/Click
Jul25 250402 6325 6833 6280 6781 +517 6,124 36,639 +90 Hover/Click
Sep25 250402 6150 6666 6115 6615 +526 3,948 24,749 +1,601 Hover/Click
Dec25 250402 5740 6225 5740 6170 +446 3,403 28,490 +314 Hover/Click
Mar26 250402 5480 5804 5480 5748 +272 1,404 9,793 +406 Hover/Click
May26 250402 5413 5695 5406 5645 +245 231 1,810 +33 Hover/Click
Jul26 250402 5350 5617 5350 5570 +233 138 1,055 -17 Hover/Click
Total Volume and Open Interest 18,751 139,404 +1,767  
London Sugar(LCE) Weekly Monthly
May25 250402 546.60 555.00 540.20 552.90 +7.00 12,438 23,651 -3,423 Hover/Click
Aug25 250402 538.00 543.50 530.90 542.80 +6.30 12,148 44,208 +2,032 Hover/Click
Oct25 250402 531.80 538.10 526.20 537.80 +6.10 2,266 16,803 +209 Hover/Click
Dec25 250402 528.60 534.40 523.10 534.20 +5.40 575 5,295 +150 Hover/Click
Mar26 250402 526.70 532.20 521.70 532.00 +4.60 290 4,646 +34 Hover/Click
Total Volume and Open Interest 27,727 100,442 -998  
Cotton(ICE) Weekly Monthly
May25 250402 68.01 68.58 67.66 67.80 -0.45 38,086 120,149 -6,943 Hover/Click
Jul25 250402 69.00 69.36 68.56 68.71 -0.47 22,916 83,653 +2,302 Hover/Click
Oct25 250402 70.37 70.37 70.37 70.37 -0.47 7 128 +1 Hover/Click
Dec25 250402 70.61 70.93 70.28 70.39 -0.42 12,267 72,281 +1,697 Hover/Click
Mar26 250402 71.85 71.99 71.43 71.57 -0.37 2,412 8,514 +1,088 Hover/Click
May26 250402 72.47 72.60 72.16 72.27 -0.36 530 1,077 +97 Hover/Click
Total Volume and Open Interest 76,831 289,328 -1,362  
Crude Oil(NYM) Weekly Monthly
May25 250402 71.20 72.28 70.59 71.71 +0.51 272,832 307,027 -14,805 Hover/Click
Jun25 250402 70.70 71.76 70.11 71.23 +0.50 206,039 231,706 +1,177 Hover/Click
Jul25 250402 70.14 71.10 69.55 70.61 +0.43 118,542 133,644 -5,108 Hover/Click
Aug25 250402 69.57 70.43 68.92 69.96 +0.38 64,751 103,908 +5,966 Hover/Click
Sep25 250402 68.93 69.76 68.30 69.31 +0.34 65,826 121,522 +5,283 Hover/Click
Oct25 250402 68.39 69.14 67.77 68.72 +0.32 33,977 71,672 +303 Hover/Click
Nov25 250402 67.80 68.59 67.29 68.20 +0.29 22,186 51,797 -398 Hover/Click
Dec25 250402 67.42 68.16 66.84 67.75 +0.27 75,548 179,686 -957 Hover/Click
Jan26 250402 67.07 67.66 66.56 67.36 +0.24 7,731 43,965 -520 Hover/Click
Feb26 250402 66.70 67.13 66.18 67.02 +0.22 3,944 28,056 -190 Hover/Click
Mar26 250402 66.48 66.81 65.92 66.73 +0.20 6,509 59,298 +664 Hover/Click
Apr26 250402 66.25 66.52 65.76 66.51 +0.20 4,024 21,026 -494 Hover/Click
May26 250402 66.32 66.32 66.02 66.32 +0.19 1,462 20,074 -390 Hover/Click
Jun26 250402 65.91 66.50 65.34 66.15 +0.18 22,273 105,056 -93 Hover/Click
Jul26 250402 65.95 65.95 65.69 65.95 +0.17 362 16,857 +138 Hover/Click
Aug26 250402 65.76 65.76 65.54 65.76 +0.17 583 11,794 +177 Hover/Click
Total Volume and Open Interest 958,249 1,836,468 -3,175  
e-miNY Crude Oil(NYM)
May25 250402 71.175 72.275 70.625 71.700 +0.500 3,818 1,900 +24  
Jun25 250402 70.725 71.725 70.150 71.225 +0.475 353 637 +7  
Jul25 250402 69.975 70.875 69.600 70.600 +0.425 30 72 +13  
Aug25 250402 69.500 70.225 68.925 69.950 +0.375 13 18 -2  
Sep25 250402 69.300 69.300 68.900 69.300 +0.325 7 12 +0  
Oct25 250402 68.250 68.725 68.250 68.725 +0.325 2 9 +2  
Nov25 250402 68.200 68.200 68.200 68.200 +0.300 9 14 +5  
Dec25 250402 67.400 67.750 67.400 67.750 +0.250 21 65 +5  
Jan26 250402 66.850 67.350 66.600 67.350 +0.225 4 4 +0  
Feb26 250402 67.025 67.025 67.025 67.025 +0.225        
Total Volume and Open Interest 4,258 2,745 +53  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250402 229.14 233.75 228.03 232.20 +3.31 57,662 104,917 -6,012 Hover/Click
Jun25 250402 226.79 230.65 225.55 229.29 +2.74 45,648 72,935 -698 Hover/Click
Jul25 250402 226.37 229.67 224.82 228.41 +2.53 19,989 36,125 +467 Hover/Click
Aug25 250402 226.18 229.36 224.64 228.15 +2.42 9,826 23,845 +196 Hover/Click
Sep25 250402 226.52 229.65 225.09 228.50 +2.35 10,286 19,894 -29 Hover/Click
Oct25 250402 227.05 230.04 225.60 228.92 +2.31 5,012 7,945 -326 Hover/Click
Nov25 250402 227.07 229.98 225.63 228.93 +2.29 3,197 8,733 +140 Hover/Click
Dec25 250402 226.36 229.74 225.42 228.64 +2.23 10,376 23,459 -218 Hover/Click
Jan26 250402 226.73 229.41 225.58 228.49 +2.18 1,491 5,331 +78 Hover/Click
Feb26 250402 225.27 227.92 225.27 227.77 +2.11 519 2,383 +37 Hover/Click
Mar26 250402 224.05 226.52 224.04 226.34 +2.04 497 3,342 +56 Hover/Click
Apr26 250402 224.09 224.94 224.09 224.33 +1.94 228 1,534 +30 Hover/Click
May26 250402 222.87 223.35 222.85 223.12 +1.87 223 1,036 +36 Hover/Click
Jun26 250402 220.64 223.05 219.47 222.21 +1.79 497 3,854 -4 Hover/Click
Total Volume and Open Interest 166,087 325,231 -6,135  
RBOB Gasoline(NYM) Weekly Monthly
May25 250402 230.19 234.47 229.35 233.10 +2.85 70,882 131,694 -5,541 Hover/Click
Jun25 250402 228.94 232.80 227.87 231.52 +2.61 59,049 92,558 +4,103 Hover/Click
Jul25 250402 226.89 230.32 225.61 229.17 +2.50 28,922 48,240 +306 Hover/Click
Aug25 250402 223.52 226.99 222.43 225.90 +2.41 11,761 30,541 -104 Hover/Click
Sep25 250402 219.31 222.46 218.06 221.45 +2.28 14,961 47,717 -332 Hover/Click
Oct25 250402 203.34 205.72 202.27 205.09 +1.95 6,627 20,488 +468 Hover/Click
Nov25 250402 198.21 199.99 197.03 199.83 +1.68 3,830 11,274 -358 Hover/Click
Dec25 250402 194.65 196.98 193.42 195.98 +1.37 5,863 26,824 +336 Hover/Click
Jan26 250402 192.45 195.00 192.28 194.30 +1.18 542 4,907 +122 Hover/Click
Feb26 250402 192.81 194.61 192.81 194.46 +1.09 91 1,027 -15 Hover/Click
Total Volume and Open Interest 202,881 418,144 -939  
e-miNY RBOB Gasoline(NYM)
May25 250402 233.10 233.10 233.10 233.10 +2.85 0 1 +0  
Jun25 250402 231.52 231.52 231.52 231.52 +2.61        
Jul25 250402 229.17 229.17 229.17 229.17 +2.50        
Aug25 250402 225.90 225.90 225.90 225.90 +2.41        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May25 250402 3.950 4.089 3.935 4.055 +0.104 156,694 287,529 -188 Hover/Click
Jun25 250402 4.098 4.217 4.084 4.190 +0.094 55,910 110,458 +1,899 Hover/Click
Jul25 250402 4.321 4.423 4.306 4.398 +0.082 41,411 123,573 +1,774 Hover/Click
Aug25 250402 4.394 4.487 4.374 4.462 +0.077 19,654 62,936 -750 Hover/Click
Sep25 250402 4.354 4.446 4.334 4.420 +0.074 20,163 124,105 -1,093 Hover/Click
Oct25 250402 4.393 4.486 4.374 4.464 +0.078 28,435 136,356 +1,638 Hover/Click
Nov25 250402 4.657 4.734 4.624 4.712 +0.075 10,712 68,861 +1,405 Hover/Click
Dec25 250402 5.087 5.160 5.068 5.150 +0.075 10,399 53,991 +1,243 Hover/Click
Jan26 250402 5.351 5.421 5.322 5.412 +0.081 15,373 131,810 +1,070 Hover/Click
Feb26 250402 4.975 5.038 4.951 5.031 +0.073 4,924 48,033 +62 Hover/Click
Mar26 250402 4.394 4.453 4.373 4.440 +0.062 11,125 76,757 -561 Hover/Click
Apr26 250402 3.971 4.016 3.944 3.990 +0.045 13,068 82,435 +575 Hover/Click
May26 250402 3.951 4.006 3.939 3.983 +0.044 6,448 26,262 +1,979 Hover/Click
Jun26 250402 4.055 4.094 4.030 4.069 +0.036 1,556 11,008 +83 Hover/Click
Jul26 250402 4.170 4.209 4.150 4.183 +0.031 2,280 18,970 +163 Hover/Click
Aug26 250402 4.203 4.249 4.191 4.225 +0.030 2,143 13,290 +354 Hover/Click
Total Volume and Open Interest 413,837 1,636,159 +11,543  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250402 74.52 75.47 73.10 74.95 +0.46 440,728 645,556 -27,061 Hover/Click
Jul25 250402 73.78 74.63 72.37 74.14 +0.39 287,987 361,457 +8,789 Hover/Click
Aug25 250402 73.12 73.88 71.69 73.41 +0.33 169,973 213,934 +1,690 Hover/Click
Sep25 250402 72.51 73.22 71.12 72.79 +0.30 130,287 235,198 -1,983 Hover/Click
Oct25 250402 71.91 72.67 70.63 72.26 +0.28 41,236 132,826 +4,813 Hover/Click
Nov25 250402 71.57 72.21 70.46 71.81 +0.27 25,729 100,104 +1,379 Hover/Click
Dec25 250402 71.19 71.81 69.89 71.42 +0.25 88,834 246,494 +6,030 Hover/Click
Jan26 250402 70.76 71.45 69.66 71.07 +0.24 7,583 59,038 +339 Hover/Click
Feb26 250402 70.55 71.01 69.38 70.75 +0.24 5,120 49,286 +453 Hover/Click
Mar26 250402 70.18 70.84 69.15 70.48 +0.23 8,223 45,787 +1,071 Hover/Click
Apr26 250402 70.01 70.54 68.94 70.24 +0.21 2,620 29,703 +758 Hover/Click
May26 250402 69.73 70.28 68.78 70.05 +0.21 2,502 27,378 +940 Hover/Click
Jun26 250402 69.62 70.23 68.64 69.89 +0.21 13,857 120,957 -164 Hover/Click
Jul26 250402 69.72 69.72 69.72 69.72 +0.20 656 19,017 -382 Hover/Click
Total Volume and Open Interest 1,270,981 2,700,601 +3,294  
Gas Oil(ICE) Weekly Monthly
Apr25 250402 683.00 695.75 677.75 685.00 -0.75 72,326 110,834 -19,252 Hover/Click
May25 250402 682.25 692.50 674.25 682.25 -0.50 140,825 204,593 -6,645 Hover/Click
Jun25 250402 677.25 686.50 669.50 677.50 -0.75 87,579 162,765 -168 Hover/Click
Jul25 250402 674.00 682.25 665.75 673.75 -1.00 31,306 83,840 +3,005 Hover/Click
Aug25 250402 671.75 679.75 664.00 671.75 -1.00 14,824 75,916 +759 Hover/Click
Sep25 250402 671.75 679.25 663.75 671.25 -1.25 14,568 67,283 +1,183 Hover/Click
Oct25 250402 671.50 679.50 664.50 671.75 -1.50 4,334 46,105 -516 Hover/Click
Nov25 250402 668.75 675.75 663.00 668.25 -1.25 1,866 26,408 +249 Hover/Click
Dec25 250402 663.75 670.75 656.50 663.50 -1.00 19,258 80,666 -329 Hover/Click
Jan26 250402 661.50 668.50 656.50 661.50 -1.00 1,356 24,561 -279 Hover/Click
Total Volume and Open Interest 397,418 997,836 -22,425  
WTI Crude Oil(ICE) Weekly Monthly
May25 250402 71.29 72.27 70.01 71.71 +0.51 59,796 79,921 +1,884 Hover/Click
Jun25 250402 70.81 71.78 69.54 71.23 +0.49 101,222 114,748 +777 Hover/Click
Jul25 250402 70.23 71.05 69.15 70.61 +0.43 80,286 75,008 +5,529 Hover/Click
Aug25 250402 69.61 70.32 68.52 69.96 +0.38 52,971 54,181 -691 Hover/Click
Sep25 250402 68.99 69.63 67.94 69.31 +0.34 40,866 66,080 +410 Hover/Click
Oct25 250402 68.42 68.76 67.38 68.72 +0.32 15,753 35,211 +401 Hover/Click
Nov25 250402 67.46 68.49 66.91 68.20 +0.29 6,972 30,550 +632 Hover/Click
Dec25 250402 67.33 68.03 66.50 67.75 +0.26 14,746 134,478 +615 Hover/Click
Jan26 250402 66.92 67.36 66.79 67.36 +0.24 926 8,773 -246 Hover/Click
Feb26 250402 67.02 67.02 67.02 67.02 +0.22 553 5,997 -31 Hover/Click
Mar26 250402 66.27 66.74 66.20 66.74 +0.21 830 6,959 -42 Hover/Click
Apr26 250402 66.51 66.51 66.51 66.51 +0.20 524 3,619 +5 Hover/Click
May26 250402 66.32 66.32 66.32 66.32 +0.19 518 3,185 +130 Hover/Click
Jun26 250402 65.68 66.39 65.67 66.15 +0.18 4,813 52,878 +17 Hover/Click
Jul26 250402 65.95 65.95 65.95 65.95 +0.17 251 3,232 +0 Hover/Click
Aug26 250402 65.76 65.76 65.76 65.76 +0.16 259 2,436 +69 Hover/Click
Total Volume and Open Interest 388,641 789,199 +10,760  
US Dollar Index(ICE) Weekly Monthly
Jun25 250402 103.895 104.005 103.020 103.490 -0.460 16,809 28,865 +539 Hover/Click
Sep25 250402 103.580 103.580 103.000 103.125 -0.455 7 413 +1 Hover/Click
Dec25 250402 102.785 102.785 102.785 102.785 -0.455 0 1 +0 Hover/Click
Total Volume and Open Interest 16,816 29,279 +540  
Australian Dollar(CME) Weekly Monthly
Jun25 250402 62.85 63.46 62.62 62.98 +0.30 92,888 181,032 -1,051 Hover/Click
Sep25 250402 62.87 63.44 62.68 63.02 +0.30 30 386 +0 Hover/Click
Dec25 250402 63.14 63.22 63.07 63.07 +0.31 0 368 +0 Hover/Click
Total Volume and Open Interest 93,216 182,766 -1,009  
British Pound(CME) Weekly Monthly
Jun25 250402 129.20 130.25 129.00 129.80 +0.71 81,616 185,476 -5,213 Hover/Click
Sep25 250402 129.44 130.12 129.44 129.78 +0.73 6 846 -6 Hover/Click
Dec25 250402 129.73 129.73 129.73 129.73 +0.75 12 209 +1 Hover/Click
Total Volume and Open Interest 82,045 187,160 -5,179  
Canadian Dollar(CME) Weekly Monthly
Jun25 250402 70.19 70.57 69.86 70.08 +0.06 94,856 273,902 +776 Hover/Click
Sep25 250402 70.43 70.86 70.19 70.39 +0.07 104 2,109 +27 Hover/Click
Dec25 250402 70.68 70.82 70.68 70.68 +0.07 6 998 +5 Hover/Click
Mar26 250402 70.95 70.95 70.95 70.95 +0.07 0 21 +0 Hover/Click
Total Volume and Open Interest 95,376 278,330 +892  
Japanese Yen(CME) Weekly Monthly
Jun25 250402 67.40 67.64 67.01 67.27 -0.24 151,081 307,676 +381 Hover/Click
Sep25 250402 67.92 68.27 67.66 67.91 -0.23 58 721 +4 Hover/Click
Dec25 250402 68.74 68.80 68.39 68.49 -0.24 6 1,317 -1 Hover/Click
Total Volume and Open Interest 151,501 311,162 +365  
Swiss Franc(CME) Weekly Monthly
Jun25 250402 114.18 114.48 114.01 114.33 +0.19 20,045 89,145 +642 Hover/Click
Sep25 250402 115.52 115.62 115.22 115.52 +0.20 0 85 +0 Hover/Click
Dec25 250402 116.67 116.71 116.36 116.67 +0.21 0 18 +0 Hover/Click
Total Volume and Open Interest 20,045 89,248 +642  
EuroFX(CME) Weekly Monthly
Jun25 250402 108.38 109.72 108.25 109.01 +0.68 162,370 650,418 -4,930 Hover/Click
Sep25 250402 108.93 110.28 108.84 109.58 +0.69 668 6,238 +65 Hover/Click
Dec25 250402 109.60 110.80 109.60 110.13 +0.71 2 2,334 +0 Hover/Click
Total Volume and Open Interest 164,150 670,827 -4,710  
Mexican Peso(CME) Weekly Monthly
Jun25 250402 486.50 490.25 482.50 484.63 -1.13 53,982 139,196 +1,759 Hover/Click
Sep25 250402 479.25 482.00 479.25 479.25 -1.13 1 53 +1 Hover/Click
Total Volume and Open Interest 54,031 139,481 +1,755  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250402 57.1200 57.9200 57.1200 57.4600 +0.4600 32,246 81,764 -281 Hover/Click
Sep25 250402 57.6000 57.9500 57.6000 57.6000 +0.4700 3 32 -3 Hover/Click
Total Volume and Open Interest 32,249 81,797 -284  
Brazilian Real(CME) Weekly Monthly
May25 250402 174.95 176.30 174.20 174.90 -0.25 11,866 102,229 +2,234  
Jun25 250402 174.10 174.90 173.00 173.75 -0.25 8 26 +4 Hover/Click
Jul25 250402 172.55 172.55 172.55 172.55 -0.15        
Aug25 250402 171.20 171.20 171.20 171.20 -0.10        
Total Volume and Open Interest 11,874 102,255 +2,238  
Bitcoin RR(CME) Weekly Monthly
Apr25 250402 85600 89025 84285 87375 +2025 11,676 23,139 -330 Hover/Click
May25 250402 86060 89590 84895 87970 +2030 1,659 3,381 +610 Hover/Click
Jun25 250402 88060 90045 85375 88430 +2030 79 428 +32 Hover/Click
Jul25 250402 88185 90450 85945 88920 +2025 0 51 +0 Hover/Click
Aug25 250402 89510 90900 86525 89510 +2020 0 6 +0 Hover/Click
Total Volume and Open Interest 13,415 27,069 +312  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250402 118~120 119~090 117~190 118~000 -0~190 555,045 1,843,637 +19,146 Hover/Click
Sep25 250402 117~250 118~300 117~100 117~230 -0~180 810 3,116 +344 Hover/Click
Dec25 250402 117~140 117~140 117~140 117~140 -0~180 0 402 +0 Hover/Click
Total Volume and Open Interest 555,855 1,847,155 +19,490  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250402 111~215 112~025 111~050 111~160 -0~090 2,637,829 4,891,221 -8,179 Hover/Click
Sep25 250402 111~175 112~060 111~090 111~195 -0~085 1,027 2,284 +274 Hover/Click
Dec25 250402 111~215 111~215 111~215 111~215 -0~085       Hover/Click
Total Volume and Open Interest 2,638,856 4,893,505 -7,905  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250402 108~116 108~212 108~002 108~084 -0~064 1,531,864 6,520,241 +33,265 Hover/Click
Sep25 250402 108~044 108~222 108~024 108~102 -0~064 2 31 +1 Hover/Click
Dec25 250402 108~116 108~116 108~116 108~116 -0~064       Hover/Click
Total Volume and Open Interest 1,531,866 6,520,272 +33,266  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250402 103~202 103~235 103~153 103~191 -0~024 766,016 3,918,568 +3,891 Hover/Click
Sep25 250402 103~290 103~297 103~216 103~251 -0~024 4 535 +2 Hover/Click
Dec25 250402 103~305 103~305 103~305 103~305 -0~024       Hover/Click
Total Volume and Open Interest 766,020 3,919,103 +3,893  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250402 95.810 95.830 95.805 95.820 +0.010 47,503 348,064 -603  
Sep25 250402 95.965 96.005 95.955 95.985 +0.020 61,884 264,023 +3,134  
Dec25 250402 96.075 96.125 96.070 96.100 +0.025 99,151 339,292 -3,204  
Mar26 250402 96.145 96.200 96.135 96.165 +0.025 49,335 216,909 +2,570  
Jun26 250402 96.180 96.240 96.165 96.200 +0.025 64,476 262,377 +8,762  
Sep26 250402 96.185 96.245 96.165 96.205 +0.025 37,038 158,391 -746  
Dec26 250402 96.170 96.245 96.160 96.200 +0.025 36,058 154,615 -766  
Mar27 250402 96.155 96.225 96.145 96.185 +0.025 25,057 77,900 +1,269  
Jun27 250402 96.140 96.210 96.130 96.170 +0.025 19,599 68,870 +78  
Sep27 250402 96.135 96.195 96.120 96.155 +0.020 11,998 70,606 -612  
Dec27 250402 96.115 96.175 96.105 96.135 +0.015 12,850 62,092 +268  
Mar28 250402 96.090 96.150 96.085 96.115 +0.015 16,038 44,488 -943  
Jun28 250402 96.075 96.130 96.060 96.090 +0.010 15,281 29,733 +2,236  
Sep28 250402 96.055 96.105 96.040 96.065 +0.005 8,966 27,192 +457  
Dec28 250402 96.025 96.080 96.015 96.040 +0.005 10,099 18,593 +633  
Mar29 250402 96.000 96.050 95.990 96.010 unch 8,805 12,227 +278  
Jun29 250402 95.975 96.025 95.965 95.985 -0.005 3,178 13,017 +253  
Sep29 250402 95.955 96.000 95.935 95.960 -0.005 1,533 12,141 +149  
Total Volume and Open Interest 552,504 2,452,089 +9,551  
Ultra T-Bond(CBOT)
Jun25 250402 123~29 125~07 122~28 123~16 -0~23 386,899 1,814,672 +10,521  
Sep25 250402 123~08 124~20 123~00 123~08 -0~23 0 1 +0  
Dec25 250402 124~14 124~14 124~14 124~14 -0~23        
Total Volume and Open Interest 386,899 1,814,673 +10,521  
Ultra 10-Yr T-Note(CBOT)
Jun25 250402 114~260 115~115 114~065 114~185 -0~115 664,540 2,322,706 +3,841  
Sep25 250402 114~235 114~235 114~235 114~235 -0~175        
Dec25 250402 115~025 115~025 115~025 115~025 -0~175        
Total Volume and Open Interest 664,540 2,322,706 +3,841  
30 Day Federal Funds(CBOT)
Apr25 250402 95.673 95.673 95.670 95.670 -0.003 47,911 539,468 -4,210  
May25 250402 95.710 95.710 95.690 95.700 -0.015 74,529 597,321 +5,456  
Jun25 250402 95.780 95.785 95.740 95.760 -0.030 13,217 216,315 -1,819  
Jul25 250402 95.885 95.895 95.830 95.860 -0.040 53,859 254,677 -818  
Aug25 250402 96.025 96.050 95.955 96.005 -0.050 33,205 156,075 -1,463  
Sep25 250402 96.110 96.120 96.025 96.075 -0.055 5,331 58,900 +897  
Total Volume and Open Interest 280,353 2,021,486 -459  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250402 138.36 138.67 138.17 138.59 +0.21 874 6,652 +5 Hover/Click
Sep25 250402 138.20 138.20 138.20 138.20 +0.21       Hover/Click
Dec25 250402 138.20 138.20 138.20 138.20 +0.21       Hover/Click
Total Volume and Open Interest 874 6,652 +5  
Euro-Buxl(EUREX)
Jun25 250402 120.52 121.00 119.18 119.94 -0.66 108,429 269,455 -6,263  
Sep25 250402 119.30 119.30 119.30 119.30 -0.68 54 458 -53  
Dec25 250402 118.58 118.58 118.58 118.58 -0.98        
Total Volume and Open Interest 108,483 269,913 -6,316  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250402 129.16 129.62 128.75 129.08 -0.19 1,091,575 1,575,794 -76,889 Hover/Click
Sep25 250402 128.97 129.35 128.74 128.87 -0.21 71 95 +49 Hover/Click
Dec25 250402 127.78 127.78 127.78 127.78 -0.47 0 3 +0 Hover/Click
Total Volume and Open Interest 1,091,646 1,575,892 -76,840  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250402 117.94 118.18 117.72 117.90 -0.05 703,541 1,361,974 -28,385 Hover/Click
Sep25 250402 116.91 116.91 116.91 116.91 -0.05 0 70 +0 Hover/Click
Dec25 250402 117.64 117.64 117.64 117.64 -0.22       Hover/Click
Total Volume and Open Interest 703,541 1,362,044 -28,385  
Euro-Schatz(EUREX)
Jun25 250402 106.99 107.06 106.93 106.97 -0.01 726,052 2,123,840 -79,601  
Sep25 250402 107.00 107.00 107.00 107.00 +0.04        
Dec25 250402 106.15 106.15 106.15 106.15 +0.01        
Total Volume and Open Interest 726,052 2,123,840 -79,601  
3-Mth Euribor(EUREX)
Jun25 250402 97.865 97.875 97.855 97.860 unch 8,020 28,381 +290  
Sep25 250402 98.005 98.025 97.985 97.995 -0.005 26,806 26,685 -473  
Dec25 250402 98.065 98.095 98.025 98.055 -0.005 15,493 25,004 -205  
Total Volume and Open Interest 173,704 185,330 +334  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250402 92~04 92~17 91~27 92~05 +0~02 218,912 1,083,606 -9,345 Hover/Click
Sep25 250402 92~04 92~04 92~04 92~04 +0~02       Hover/Click
Total Volume and Open Interest 218,912 1,083,606 -9,345  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250402 97.865 97.875 97.850 97.860 unch 274,785 858,598 -9,500  
Sep25 250402 98.005 98.030 97.985 97.995 unch 181,341 644,896 +1,211  
Dec25 250402 98.065 98.095 98.040 98.055 unch 191,905 659,033 -11,615  
Total Volume and Open Interest 1,593,348 4,747,292 -10,449  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250402 96.12 96.13 96.10 96.11 -0.01 85,680 285,577 +9,590  
Sep25 250402 96.37 96.41 96.37 96.38 unch 44,873 286,158 +1,108  
Dec25 250402 96.49 96.53 96.48 96.50 +0.01 42,901 281,718 +3,630  
Mar26 250402 96.55 96.58 96.53 96.54 -0.01 17,867 165,174 +1,897  
Jun26 250402 96.55 96.59 96.53 96.55 unch 18,107 139,868 +1,067  
Sep26 250402 96.52 96.56 96.50 96.52 unch 8,541 90,732 -2,040  
Dec26 250402 96.49 96.52 96.45 96.48 unch 5,902 76,377 -1,128  
Mar27 250402 96.44 96.48 96.41 96.43 -0.01 4,709 29,112 +343  
Jun27 250402 96.40 96.44 96.38 96.39 unch 45 2,791 +8  
Sep27 250402 96.35 96.35 96.35 96.35 unch 0 298 +0  
Total Volume and Open Interest 228,625 1,358,383 +14,475  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250402 95.60 95.66 95.58 95.59 unch 205,539 1,174,452 -36,665  
Sep25 250402 95.59 95.59 95.59 95.59 unch        
Total Volume and Open Interest 205,539 1,174,452 -36,665  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250402 96.31 96.36 96.28 96.29 -0.02 237,168 920,176 -39,291  
Sep25 250402 96.29 96.29 96.29 96.29 -0.02        
Total Volume and Open Interest 237,168 920,176 -39,291  
Gold(CMX) Weekly Monthly
Apr25 250402 3120.7 3168.6 3117.4 3139.9 +21.0 1,721 16,396 -2,418 Hover/Click
Jun25 250402 3147.5 3201.6 3135.7 3166.2 +20.2 197,314 402,730 -5,371 Hover/Click
Aug25 250402 3173.0 3226.6 3161.2 3192.3 +21.0 8,667 44,770 -402 Hover/Click
Oct25 250402 3194.1 3250.2 3186.6 3216.6 +21.4 2,308 7,919 +648 Hover/Click
Dec25 250402 3219.0 3275.1 3210.0 3240.4 +21.4 2,396 20,074 +507 Hover/Click
Feb26 250402 3256.0 3263.6 3247.7 3263.6 +21.5 253 2,053 +116 Hover/Click
Apr26 250402 3300.3 3300.3 3285.0 3285.0 +22.0 37 478 +12 Hover/Click
Jun26 250402 3325.0 3325.0 3306.0 3306.0 +22.1 12 256 -1 Hover/Click
Aug26 250402 3327.6 3327.6 3327.6 3327.6 +22.0 4 49 +0 Hover/Click
Oct26 250402 3348.1 3348.1 3348.1 3348.1 +22.0 1 4 -1 Hover/Click
Dec26 250402 3350.0 3372.1 3342.9 3367.6 +21.8 6 33 +0 Hover/Click
Feb27 250402 3395.1 3395.1 3395.1 3395.1 +22.8 0 1 +0 Hover/Click
Total Volume and Open Interest 213,871 498,746 -7,026  
Silver(CMX) Weekly Monthly
May25 250402 3437.5 3515.5 3429.0 3465.0 +34.1 54,483 121,304 -2,465 Hover/Click
Jul25 250402 3473.0 3546.5 3462.0 3497.4 +33.9 7,203 31,710 +1,321 Hover/Click
Sep25 250402 3501.0 3574.0 3494.0 3526.5 +32.7 2,065 9,043 +152 Hover/Click
Dec25 250402 3529.0 3607.5 3529.0 3567.2 +31.5 1,498 5,164 +283 Hover/Click
Mar26 250402 3597.0 3606.1 3597.0 3606.1 +30.2 120 389 +33 Hover/Click
May26 250402 3632.0 3632.0 3632.0 3632.0 +30.2 16 29 +0 Hover/Click
Jul26 250402 3655.0 3655.0 3655.0 3655.0 +30.2 0 11 +0 Hover/Click
Total Volume and Open Interest 65,851 170,197 -778  
Platinum(NYMEX) Weekly Monthly
Apr25 250402 988.8 992.4 977.9 977.9 -9.2 93 2,191 -474 Hover/Click
Jul25 250402 1007.1 1012.1 990.0 995.2 -9.4 28,978 71,951 +1,271 Hover/Click
Oct25 250402 1019.4 1023.2 1002.0 1007.4 -9.3 1,384 3,676 +324 Hover/Click
Jan26 250402 1026.9 1032.4 1012.2 1017.2 -8.8 154 521 -8 Hover/Click
Total Volume and Open Interest 30,832 78,874 +1,106  
Palladium(NYMEX) Weekly Monthly
Jun25 250402 997.00 1007.00 979.00 985.30 -15.50 4,449 19,594 -304 Hover/Click
Sep25 250402 1010.00 1013.50 988.50 992.80 -15.60 97 351 +17 Hover/Click
Dec25 250402 997.00 999.70 997.00 999.70 -15.30 2 18 +0 Hover/Click
Total Volume and Open Interest 4,554 19,975 -285  
Copper(CMX) Weekly Monthly
May25 250402 502.95 514.50 498.50 504.05 +0.55 49,683 114,933 -3,007 Hover/Click
Jul25 250402 507.50 518.00 502.80 508.50 +0.40 11,024 56,974 -250 Hover/Click
Sep25 250402 513.00 520.20 506.20 512.40 +0.25 5,700 31,266 +311 Hover/Click
Dec25 250402 516.50 523.60 509.80 516.35 +0.35 4,331 20,349 -392 Hover/Click
Mar26 250402 519.45 523.45 518.60 519.90 +0.35 1,168 5,250 +37 Hover/Click
Total Volume and Open Interest 74,921 245,181 -4,009  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250402 42231 42836 41878 42492 +251 147,576 74,072 -2,089 Hover/Click
Sep25 250402 42496 43117 42179 42796 +256 58 340 -1 Hover/Click
Dec25 250402 42650 43351 42532 43106 +250 8 85 +2 Hover/Click
Mar26 250402 43396 43608 43333 43608 +261       Hover/Click
Total Volume and Open Interest 147,642 74,497 -2,088  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun25 250402 42228 42838 41877 42492 +251 155,935 16,985 -289 Hover/Click
Sep25 250402 42530 43102 42182 42796 +256 364 399 -16 Hover/Click
Dec25 250402 42700 43359 42476 43106 +250 2 41 +0 Hover/Click
Mar26 250402 43608 43608 43608 43608 +261       Hover/Click
Total Volume and Open Interest 156,301 17,425 -305  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250402 5672.00 5773.25 5566.25 5712.25 +37.75 1,871,505 2,100,918 +9,477 Hover/Click
Sep25 250402 5721.25 5821.25 5614.25 5760.50 +38.75 1,972 7,428 +263 Hover/Click
Dec25 250402 5767.00 5857.50 5660.00 5805.00 +40.00 678 2,743 +205 Hover/Click
Mar26 250402 5850.00 5850.00 5850.00 5850.00 +42.00 0 7 +0 Hover/Click
Total Volume and Open Interest 1,874,155 2,111,750 +9,945  
e-Micro S&P 500(CME) Weekly Monthly
Jun25 250402 5672.25 5776.25 5566.50 5712.25 +37.75 1,614,451 126,687 +4,780 Hover/Click
Sep25 250402 5722.75 5823.00 5614.00 5760.50 +38.75 2,243 1,854 +117 Hover/Click
Dec25 250402 5781.75 5858.25 5660.00 5805.00 +40.00 63 109 +18 Hover/Click
Mar26 250402 5850.00 5850.00 5850.00 5850.00 +42.00 0 20 +0 Hover/Click
Total Volume and Open Interest 1,616,757 128,670 +4,915  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250402 19600.50 20044.25 19076.75 19758.00 +153.50 790,964 246,863 +2,164 Hover/Click
Sep25 250402 19818.00 20228.25 19277.00 19950.25 +155.50 1,238 742 +84 Hover/Click
Dec25 250402 20138.00 20292.25 19616.75 20138.00 +161.00 31 43 +3 Hover/Click
Total Volume and Open Interest 792,233 247,658 +2,251  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun25 250402 19597.75 20045.25 19076.25 19758.00 +153.50 2,252,612 92,214 +1,361 Hover/Click
Sep25 250402 19786.00 20232.75 19257.50 19950.25 +155.50 5,861 2,267 +130 Hover/Click
Dec25 250402 20000.00 20399.50 19492.50 20138.00 +161.00 18 99 +10 Hover/Click
Total Volume and Open Interest 2,258,491 94,587 +1,501  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250402 2956.30 3044.70 2910.40 3003.20 +48.30 12,396 40,495 -403 Hover/Click
Sep25 250402 3023.90 3023.90 2944.80 3023.90 +47.30       Hover/Click
Dec25 250402 3046.20 3046.20 3046.20 3046.20 +47.70       Hover/Click
Total Volume and Open Interest 12,396 40,495 -403  
Volatility Index(CBOE)
Apr25 250402 20.90 21.95 19.33 20.16 -0.72 80,201 127,234 -994  
May25 250402 20.55 21.32 19.34 20.02 -0.49 55,814 86,861 +7,233  
Jun25 250402 20.45 21.07 19.40 19.98 -0.42 17,320 46,355 -28  
Jul25 250402 20.69 21.12 19.70 20.21 -0.39 8,190 29,528 -190  
Total Volume and Open Interest 170,880 323,012 +6,964  
S & P 600(CME)
Jun25 250402 1279.70 1310.10 1279.70 1308.40 +19.80 21 460 +5  
Sep25 250402 1325.60 1325.60 1325.60 1325.60 +20.30        
Total Volume and Open Interest 21 460 +5  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250402 2027.30 2092.80 1974.00 2059.10 +32.40 222,152 412,218 +169 Hover/Click
Sep25 250402 2043.30 2109.20 1993.10 2074.40 +32.20 181 194 -11 Hover/Click
Dec25 250402 2112.10 2112.10 2020.00 2092.00 +34.00 0 107 +0 Hover/Click
Total Volume and Open Interest 222,333 412,519 +158  
e-Micro Russell 2000(CME) Weekly Monthly
Jun25 250402 2027.50 2092.60 1976.60 2059.10 +32.40 76,433 19,073 +440 Hover/Click
Sep25 250402 2041.10 2106.70 1990.80 2074.40 +32.20 228 338 -15 Hover/Click
Dec25 250402 2092.00 2111.00 2020.10 2092.00 +34.00 0 6 +0 Hover/Click
Total Volume and Open Interest 76,661 19,419 +425  
Nikkei 225(CME)
Jun25 250402 35850 36580 34925 36085 +220 6,684 11,340 +331  
Sep25 250402 36450 36490 35150 36080 +215 0 2 +0  
Total Volume and Open Interest 6,684 11,342 +331  
Nikkei 225(SGX) Weekly Monthly
Jun25 250402 35685 35890 35130 35725 +55 30,910 75,386 +768  
Sep25 250402 35615 35800 35205 35705 +55 49 28 +7  
Dec25 250402 35485 35485 35485 35485 +50 0 1,947 +0  
Total Volume and Open Interest 30,959 78,792 +775  
Nikkei 225 Mini(JPX)
Jun25 250402 35555 35880 35125 35760 +140 748,916 254,579 +1,473  
Sep25 250402 35540 35885 35140 35740 +60 17,908 6,801 +263  
Dec25 250402 35355 35665 34945 35550 +140 1,974 3,333 -58  
Total Volume and Open Interest 792,653 384,522 +2,861  
Nikkei 225(JPX)
Jun25 250402 35550 35880 35130 35760 +140 50,762 173,113 -4,096  
Sep25 250402 35560 35880 35140 35740 +60 499 2,545 +90  
Dec25 250402 35000 35630 35000 35550 +140 2 17,913 +62  
Total Volume and Open Interest 51,268 211,816 -3,696  
Nikkei 225(CME) Yen
Jun25 250402 35715 36490 34815 35990 +245 29,768 37,033 +1,833  
Sep25 250402 35985 36450 35200 35985 +240        
Dec25 250402 35995 35995 35995 35995 +240        
Total Volume and Open Interest 29,768 37,033 +1,833  
Nikkei 225(CME) e-Mini Yen
Jun25 250402 35990 35990 35990 35990 +245        
Sep25 250402 35985 35985 35985 35985 +240        
Dec25 250402 35995 35995 35995 35995 +240        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr25 250402 7875.0 7887.5 7803.5 7871.0 -17.5 47,349 186,968 +8,467  
May25 250402 7784.0 7784.0 7784.0 7784.0 -17.5 0 115 +0  
Jun25 250402 7762.5 7762.5 7737.0 7737.0 -17.0 5 278 -6  
Sep25 250402 7779.0 7779.0 7779.0 7779.0 -18.0        
Dec25 250402 7793.0 7793.0 7793.0 7793.0 -16.5        
Mar26 250402 7831.0 7831.0 7831.0 7831.0 -15.5        
Total Volume and Open Interest 47,354 187,361 +8,461  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250402 23274 23401 22971 23209 -44 119,197 105,086 +1,162  
May25 250402 23203 23323 22920 23135 -56 2,150 1,748 +1,313  
Jun25 250402 23155 23250 22843 23064 -56 523 4,973 +14  
Total Volume and Open Interest 121,928 115,908 +2,481  
DAX(EUREX) Weekly Monthly
Jun25 250402 22725.0 22737.0 22354.0 22586.0 -174.0 37,563 50,178 -1,100  
Sep25 250402 22731.0 22731.0 22722.0 22729.0 -173.0 2 9 -1  
Dec25 250402 22866.0 22866.0 22866.0 22866.0 -174.0 0 2 +0  
Total Volume and Open Interest 37,565 50,189 -1,101  
Mini-DAX(EUREX)
Jun25 250402 22727.0 22736.0 22354.0 22586.0 -174.0 34,017 10,293 +707  
Sep25 250402 22585.0 22769.0 22585.0 22729.0 -173.0 11 16 +8  
Dec25 250402 22866.0 22866.0 22866.0 22866.0 -174.0        
Total Volume and Open Interest 34,028 10,309 +715  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250402 5250 5260 5194 5237 -24 682,948 2,138,827 -44,232  
Sep25 250402 5250 5275 5225 5259 -24 8 5,065 -8  
Dec25 250402 5267 5267 5267 5267 -24 0 8,500 +0  
Total Volume and Open Interest 683,811 2,154,291 -43,385  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250402 12506 12507 12359 12425 -127 23,100 179,156 -4,691  
Sep25 250402 12434 12434 12434 12434 -127 0 33 +0  
Dec25 250402 12445 12445 12445 12445 -127        
Total Volume and Open Interest 23,100 179,189 -4,691  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250402 8640.50 8640.50 8552.00 8603.50 -40.00 85,811 426,985 +1,074  
Sep25 250402 8628.50 8628.50 8628.50 8628.50 -40.50 1 10 +0  
Dec25 250402 8667.50 8667.50 8667.50 8667.50 -40.50        
Total Volume and Open Interest 85,812 426,995 +1,074  
SPI 200(SFE) Weekly Monthly
Jun25 250402 7969.0 8020.0 7930.0 7977.0 +4.0 50,971 237,826 -398  
Sep25 250402 7956.0 7956.0 7956.0 7956.0 +4.0 0 468 +0  
Dec25 250402 7997.0 7997.0 7997.0 7997.0 +4.0        
Total Volume and Open Interest 51,059 238,788 -401  
FTSE MIB(ISE)
Jun25 250402 37765.00 37840.00 37320.00 37735.00 -109.00 20,425 107,769 +1,045  
Sep25 250402 37600.00 37760.00 37450.00 37760.00 -109.00 10 23 +6  
Dec25 250402 37505.00 37505.00 37505.00 37505.00 -109.00 0 1 +0  
Total Volume and Open Interest 20,435 107,793 +1,051  
KOSPI 200(KFE)
Jun25 250402 341.80 342.50 336.10 337.40 -2.55 276,437 267,710 -4,805  
Sep25 250402 342.05 342.60 337.00 338.10 -2.65 340 3,378 -33  
Dec25 250402 340.30 340.30 340.30 340.30 -0.60 6 6,609 +1  
Total Volume and Open Interest 276,783 283,510 -4,837  
GSCI(CME) Weekly Monthly
Apr25 250402 567.65 573.00 566.30 571.15 +2.75 30 549 +24  
May25 250402 571.60 572.60 566.45 571.60 +2.75 0 1 +0  
Jun25 250402 574.10 574.10 574.10 574.10 +7.75        
Total Volume and Open Interest 30 550 +24  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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