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 Fri April 04, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250404 1011.00 1012.75 970.25 977.00 -34.50 169,499 329,222 -2,444 Hover/Click
Jul25 250404 1026.25 1028.25 986.50 993.00 -33.25 109,755 246,781 -68 Hover/Click
Aug25 250404 1024.25 1026.00 985.25 991.25 -33.25 10,427 30,326 +353 Hover/Click
Sep25 250404 1011.25 1012.50 973.00 979.50 -32.25 11,965 30,839 +1,661 Hover/Click
Nov25 250404 1016.75 1017.75 978.00 984.25 -32.75 69,873 165,940 +3,969 Hover/Click
Jan26 250404 1030.00 1030.50 992.00 998.25 -31.50 12,234 23,293 +1,711 Hover/Click
Mar26 250404 1034.50 1035.25 998.50 1005.75 -28.75 6,645 23,848 +1,708 Hover/Click
May26 250404 1041.25 1041.75 1006.50 1014.50 -26.75 2,202 8,360 +193 Hover/Click
Jul26 250404 1049.25 1049.75 1015.50 1023.75 -25.50 1,718 4,986 +139 Hover/Click
Aug26 250404 1021.25 1021.25 1021.25 1021.25 -24.25 93 311 +37 Hover/Click
Sep26 250404 1007.00 1007.00 1007.00 1007.00 -21.50 108 268 +24 Hover/Click
Nov26 250404 1023.75 1024.75 997.25 1005.25 -20.50 1,821 5,546 +439 Hover/Click
Jan27 250404 1016.25 1016.25 1008.50 1016.25 -20.25 13 326 -11 Hover/Click
Mar27 250404 1017.50 1017.50 1017.50 1017.50 -20.25 2 27 +0 Hover/Click
Total Volume and Open Interest 396,365 870,352 +7,713  
Soybean Meal(CBOT) Weekly Monthly
May25 250404 287.80 290.30 282.10 283.10 -4.90 89,919 226,324 -1,378 Hover/Click
Jul25 250404 294.90 297.60 289.70 290.30 -5.10 65,878 184,454 +4,718 Hover/Click
Aug25 250404 297.50 299.90 292.20 292.70 -5.20 12,201 39,863 +999 Hover/Click
Sep25 250404 299.30 301.80 294.30 294.70 -4.90 9,805 30,669 -272 Hover/Click
Oct25 250404 300.70 302.70 295.20 295.60 -5.10 6,590 24,644 +873 Hover/Click
Dec25 250404 304.90 306.70 298.70 299.00 -5.70 25,101 86,598 +4,011 Hover/Click
Jan26 250404 306.90 308.30 301.10 301.30 -5.40 4,828 10,320 +464 Hover/Click
Mar26 250404 308.40 310.10 303.40 303.60 -4.70 4,217 10,636 +940 Hover/Click
May26 250404 310.20 311.90 306.00 306.20 -3.90 1,096 5,346 +71 Hover/Click
Jul26 250404 312.90 314.50 309.10 309.40 -3.40 1,134 2,870 +200 Hover/Click
Total Volume and Open Interest 222,147 625,180 +11,231  
Soybean Oil(CBOT) Weekly Monthly
May25 250404 46.80 47.11 44.63 45.84 -1.22 138,308 188,067 -12,474 Hover/Click
Jul25 250404 47.33 47.65 45.20 46.27 -1.31 99,340 177,386 +5,913 Hover/Click
Aug25 250404 47.28 47.59 45.24 46.22 -1.33 20,489 44,229 -39 Hover/Click
Sep25 250404 47.28 47.47 45.17 46.09 -1.35 13,869 24,033 +1,096 Hover/Click
Oct25 250404 47.05 47.27 45.01 45.87 -1.37 9,152 26,556 +1,403 Hover/Click
Dec25 250404 47.14 47.31 45.06 45.88 -1.39 40,884 117,711 +2,221 Hover/Click
Jan26 250404 47.23 47.34 45.14 45.91 -1.39 4,625 9,554 -150 Hover/Click
Mar26 250404 47.29 47.34 45.20 45.92 -1.38 3,723 9,632 +509 Hover/Click
May26 250404 47.23 47.38 45.30 45.96 -1.39 1,176 3,971 +42 Hover/Click
Jul26 250404 47.25 47.41 45.40 46.00 -1.37 1,044 3,215 +193 Hover/Click
Total Volume and Open Interest 334,107 607,988 -872  
Canola(WCE) Weekly Monthly
May25 250404 635.8 637.7 618.4 622.0 -13.9 43,783 104,828 -6,921 Hover/Click
Jul25 250404 639.5 641.6 623.4 626.7 -12.8 32,750 85,222 +4,528 Hover/Click
Nov25 250404 626.6 627.4 612.1 615.2 -10.6 8,172 45,525 -441 Hover/Click
Jan26 250404 634.2 635.3 620.3 623.3 -10.1 1,390 7,683 -210 Hover/Click
Mar26 250404 640.1 640.3 627.3 629.5 -9.4 92 1,023 +2 Hover/Click
May26 250404 644.9 645.0 634.0 634.0 -8.0 72 308 -1 Hover/Click
Total Volume and Open Interest 86,296 244,870 -3,007  
Corn(CBOT) Weekly Monthly
May25 250404 457.75 462.50 449.25 460.25 +2.75 203,152 579,860 -21,645 Hover/Click
Jul25 250404 465.50 469.50 457.25 467.25 +1.75 139,283 577,802 +8,633 Hover/Click
Sep25 250404 439.00 440.75 431.50 439.25 +0.25 61,802 276,031 +3,687 Hover/Click
Dec25 250404 447.50 448.75 439.75 446.75 -0.75 93,772 372,029 +5,680 Hover/Click
Mar26 250404 461.75 462.75 454.25 460.50 -1.00 8,792 34,112 +1,015 Hover/Click
May26 250404 469.75 471.00 463.00 468.75 -1.00 2,064 18,791 +448 Hover/Click
Jul26 250404 474.00 475.50 467.50 472.75 -1.50 1,617 6,814 +292 Hover/Click
Sep26 250404 454.75 455.25 447.00 451.75 -2.00 49 2,251 -4 Hover/Click
Dec26 250404 454.50 456.25 447.00 452.75 -1.75 2,110 18,622 +492 Hover/Click
Mar27 250404 466.25 467.25 458.75 464.00 -1.25 65 1,719 +24 Hover/Click
Total Volume and Open Interest 513,174 1,888,920 -1,342  
Wheat(CBOT) Weekly Monthly
May25 250404 536.75 539.50 520.50 529.00 -7.00 80,918 219,525 -1,742 Hover/Click
Jul25 250404 550.50 553.50 534.75 542.75 -7.25 44,067 137,336 -829 Hover/Click
Sep25 250404 565.25 568.25 549.75 557.50 -7.75 16,911 62,424 +776 Hover/Click
Dec25 250404 589.25 591.75 573.25 580.75 -8.25 13,928 55,309 +1,022 Hover/Click
Mar26 250404 610.00 611.75 594.00 601.00 -8.50 3,785 8,785 +117 Hover/Click
May26 250404 622.00 623.00 606.00 612.50 -8.50 743 2,096 +65 Hover/Click
Total Volume and Open Interest 160,910 487,243 -513  
Wheat(KCBT) Weekly Monthly
May25 250404 570.00 574.00 550.25 557.50 -11.50 32,330 115,523 -2,123 Hover/Click
Jul25 250404 582.25 585.75 562.75 570.00 -10.75 28,053 82,069 -231 Hover/Click
Sep25 250404 596.25 599.75 577.75 584.00 -10.75 13,157 34,914 -406 Hover/Click
Dec25 250404 618.00 621.25 600.00 606.50 -10.25 7,368 31,063 +288 Hover/Click
Mar26 250404 637.75 640.00 619.25 625.50 -9.75 1,885 5,207 +82 Hover/Click
May26 250404 647.50 649.00 629.50 635.25 -9.75 98 2,153 +0 Hover/Click
Jul26 250404 635.75 635.75 630.50 635.75 -8.50 12 300 +0 Hover/Click
Total Volume and Open Interest 82,903 271,311 -2,390  
Wheat(MGE) Weekly Monthly
May25 250404 591.00 593.25 577.75 584.50 -6.75 4,636 43,781 -689 Hover/Click
Jul25 250404 605.00 609.00 593.50 599.75 -7.25 3,829 23,360 +519 Hover/Click
Sep25 250404 621.00 623.75 606.50 612.00 -8.75 1,779 12,844 -153 Hover/Click
Dec25 250404 640.00 642.75 625.25 630.50 -9.25 1,300 9,047 +64 Hover/Click
Mar26 250404 652.00 652.25 644.00 647.25 -9.50 133 1,279 +83 Hover/Click
May26 250404 656.75 662.25 656.75 656.75 -9.00 1 25 -1 Hover/Click
Total Volume and Open Interest 11,678 90,349 -177  
Oats(CBOT) Weekly Monthly
May25 250404 351.75 356.75 340.00 342.75 -9.25 529 1,798 -38 Hover/Click
Jul25 250404 354.25 359.25 344.50 345.75 -10.75 165 843 +1 Hover/Click
Sep25 250404 347.75 347.75 347.75 347.75 -5.50 0 39 +0 Hover/Click
Dec25 250404 360.00 360.00 346.50 346.50 -0.50 0 145 +0 Hover/Click
Total Volume and Open Interest 694 2,829 -37  
Rough Rice(CBOT) Weekly Monthly
May25 250404 13.10 13.15 13.01 13.07 unch 869 10,794 +62 Hover/Click
Jul25 250404 13.34 13.35 13.23 13.27 -0.02 329 1,690 +153 Hover/Click
Sep25 250404 13.32 13.36 13.32 13.35 -0.01 75 798 +59 Hover/Click
Nov25 250404 13.51 13.51 13.51 13.51 -0.01 0 47 +0 Hover/Click
Total Volume and Open Interest 1,273 13,329 +274  
Live Cattle(CME) Weekly Monthly
Apr25 250404 207.000 207.485 202.550 202.630 -5.420 11,444 44,097 -3,665 Hover/Click
Jun25 250404 202.235 203.150 198.200 198.200 -6.500 37,472 162,296 -722 Hover/Click
Aug25 250404 198.650 199.400 194.685 194.700 -6.485 16,204 82,777 +1,723 Hover/Click
Oct25 250404 197.485 197.985 193.100 193.100 -6.500 10,858 57,445 +184 Hover/Click
Dec25 250404 198.100 198.350 193.450 193.700 -6.250 5,459 39,556 +979 Hover/Click
Feb26 250404 198.630 198.985 194.130 194.785 -5.845 1,647 10,192 -96 Hover/Click
Total Volume and Open Interest 84,047 406,784 -1,402  
Feeder Cattle(CME) Weekly Monthly
Apr25 250404 284.035 284.035 279.100 279.435 -5.965 3,745 6,409 -449 Hover/Click
May25 250404 281.150 281.335 274.880 274.880 -8.250 13,797 31,560 -479 Hover/Click
Aug25 250404 286.500 286.950 281.050 281.050 -8.250 6,945 26,617 +258 Hover/Click
Sep25 250404 286.335 286.600 280.350 280.350 -8.250 2,180 6,404 -23 Hover/Click
Oct25 250404 284.035 284.035 278.785 278.785 -8.250 1,180 4,367 +41 Hover/Click
Nov25 250404 281.035 281.035 276.480 276.480 -8.250 571 2,725 -34 Hover/Click
Jan26 250404 278.230 278.230 271.750 271.750 -8.250 236 1,020 -7 Hover/Click
Total Volume and Open Interest 28,666 79,178 -687  
Lean Hogs(CME) Weekly Monthly
Apr25 250404 87.200 87.930 86.900 87.380 unch 8,197 25,556 -1,243 Hover/Click
May25 250404 87.800 87.800 85.000 85.130 -3.450 497 4,431 -70  
Jun25 250404 94.230 94.430 91.550 91.550 -4.000 25,784 92,317 -189 Hover/Click
Jul25 250404 94.600 94.900 92.000 92.000 -4.000 9,806 43,226 +699 Hover/Click
Aug25 250404 94.150 94.430 91.350 91.400 -3.950 5,960 38,870 +589 Hover/Click
Oct25 250404 80.350 80.730 78.050 78.300 -3.180 4,470 36,576 +278 Hover/Click
Dec25 250404 74.680 74.830 72.330 72.700 -2.800 2,650 26,350 -117 Hover/Click
Feb26 250404 78.630 78.630 76.200 76.550 -2.580 748 8,130 +154 Hover/Click
Total Volume and Open Interest 58,135 277,569 +109  
Class III Milk(CME) Weekly Monthly
Apr25 250404 17.00 17.03 16.94 17.01 +0.03 196 4,514 +12 Hover/Click
May25 250404 16.85 16.91 16.63 16.72 -0.12 613 6,479 +141 Hover/Click
Jun25 250404 16.77 16.85 16.60 16.69 -0.08 291 2,658 +21 Hover/Click
Jul25 250404 17.42 17.56 17.31 17.40 -0.05 108 1,495 +41 Hover/Click
Aug25 250404 17.97 18.02 17.86 17.86 -0.09 105 1,215 +54 Hover/Click
Sep25 250404 18.27 18.27 18.10 18.15 -0.05 24 1,021 +2 Hover/Click
Oct25 250404 18.18 18.30 18.15 18.15 -0.15 13 839 -4 Hover/Click
Nov25 250404 18.01 18.06 17.88 17.94 -0.13 41 1,023 +22 Hover/Click
Dec25 250404 17.90 17.90 17.81 17.82 -0.13 2 785 +2 Hover/Click
Jan26 250404 17.71 17.71 17.69 17.69 -0.06 7 163 +5 Hover/Click
Feb26 250404 17.66 17.66 17.66 17.66 unch 0 163 +0 Hover/Click
Mar26 250404 17.69 17.69 17.69 17.69 unch 0 137 +0 Hover/Click
Apr26 250404 17.84 17.84 17.84 17.84 -0.04 24 52 +23 Hover/Click
Total Volume and Open Interest 1,441 20,624 +333  
Cocoa(ICE) Weekly Monthly
May25 250404 9265 9335 8450 8512 -779 16,484 35,389 -1,627 Hover/Click
Jul25 250404 9200 9337 8452 8516 -769 19,773 31,091 +328 Hover/Click
Sep25 250404 9087 9137 8313 8351 -736 8,751 17,754 -208 Hover/Click
Dec25 250404 8485 8549 7827 7866 -619 5,468 21,408 +576 Hover/Click
Mar26 250404 7904 8001 7432 7486 -445 2,157 4,448 -230 Hover/Click
May26 250404 7687 7854 7331 7387 -390 415 459 +20 Hover/Click
Jul26 250404 7626 7680 7313 7313 -366 90 255 +4 Hover/Click
Total Volume and Open Interest 53,189 111,065 -1,115  
Coffee "C"(ICE) Weekly Monthly
May25 250404 386.55 389.35 364.90 365.70 -19.55 16,445 57,556 -1,965 Hover/Click
Jul25 250404 384.00 385.05 362.60 363.30 -18.45 13,737 54,714 +1,811 Hover/Click
Sep25 250404 379.10 380.00 358.40 359.15 -17.85 6,005 31,814 +927 Hover/Click
Dec25 250404 370.85 372.70 351.95 352.75 -17.20 3,117 18,912 +302 Hover/Click
Mar26 250404 361.85 364.95 344.75 345.60 -16.75 743 7,897 +95 Hover/Click
May26 250404 350.90 353.95 333.70 334.40 -17.25 200 2,649 -7 Hover/Click
Total Volume and Open Interest 40,379 178,957 +1,185  
Orange Juice(ICE) Weekly Monthly
May25 250404 231.00 236.55 211.15 226.90 -7.70 580 5,533 -179 Hover/Click
Jul25 250404 229.35 229.80 209.00 223.50 -8.45 276 2,092 +60 Hover/Click
Sep25 250404 226.25 226.65 206.75 222.10 -8.10 49 1,566 +3 Hover/Click
Nov25 250404 225.05 225.05 212.00 220.80 -7.85 34 505 +8 Hover/Click
Jan26 250404 225.10 225.10 220.05 220.05 -8.25 9 223 +2 Hover/Click
Mar26 250404 225.00 225.00 209.00 219.10 -7.20 0 11 +0 Hover/Click
Total Volume and Open Interest 948 9,930 -106  
Sugar #11(ICE) Weekly Monthly
May25 250404 19.07 19.11 18.76 18.84 -0.27 61,735 256,973 -6,564 Hover/Click
Jul25 250404 18.98 18.98 18.61 18.68 -0.29 45,927 241,265 +13,868 Hover/Click
Oct25 250404 19.16 19.16 18.81 18.85 -0.32 24,227 159,314 +2,251 Hover/Click
Mar26 250404 19.50 19.52 19.17 19.20 -0.32 17,653 106,742 +1,468 Hover/Click
May26 250404 18.58 18.60 18.30 18.33 -0.29 7,275 52,263 +920 Hover/Click
Jul26 250404 18.00 18.05 17.80 17.81 -0.28 3,401 33,123 -662 Hover/Click
Oct26 250404 17.84 17.94 17.69 17.69 -0.28 1,935 31,060 -96 Hover/Click
Mar27 250404 18.10 18.17 17.92 17.93 -0.27 685 14,681 -34 Hover/Click
May27 250404 17.57 17.61 17.39 17.40 -0.26 167 6,949 -28 Hover/Click
Total Volume and Open Interest 163,167 916,392 +11,128  
London Cocoa(LCE) Weekly Monthly
May25 250404 6731 6800 6268 6342 -310 6,948 31,008 -1,278 Hover/Click
Jul25 250404 6678 6810 6285 6370 -313 10,025 36,351 -865 Hover/Click
Sep25 250404 6580 6621 6136 6193 -309 5,335 25,128 -411 Hover/Click
Dec25 250404 6081 6154 5768 5801 -247 7,270 27,969 -249 Hover/Click
Mar26 250404 5708 5779 5500 5542 -118 3,081 10,706 +177 Hover/Click
May26 250404 5564 5656 5426 5468 -96 389 1,930 +40 Hover/Click
Jul26 250404 5504 5510 5373 5408 -84 160 1,079 -3 Hover/Click
Total Volume and Open Interest 33,262 137,037 -2,607  
London Sugar(LCE) Weekly Monthly
May25 250404 541.20 543.60 535.70 538.30 -5.50 6,412 19,263 -1,950 Hover/Click
Aug25 250404 531.40 531.50 524.40 526.80 -6.80 7,647 46,809 +881 Hover/Click
Oct25 250404 526.50 527.00 520.20 522.30 -7.10 1,773 17,260 +114 Hover/Click
Dec25 250404 523.80 524.20 518.10 519.70 -6.90 977 5,715 +271 Hover/Click
Mar26 250404 520.60 522.00 516.70 517.80 -6.60 267 4,780 +50 Hover/Click
Total Volume and Open Interest 17,126 99,650 -644  
Cotton(ICE) Weekly Monthly
May25 250404 64.60 64.66 60.80 63.36 -1.44 36,465 107,227 -4,563 Hover/Click
Jul25 250404 65.62 65.78 62.05 64.56 -1.15 34,667 86,336 +2,094 Hover/Click
Oct25 250404 67.59 67.59 64.70 66.41 -1.20 79 147 +20 Hover/Click
Dec25 250404 67.45 67.85 64.24 66.16 -1.39 21,748 72,986 +184 Hover/Click
Mar26 250404 68.80 69.01 65.56 67.39 -1.35 2,298 8,801 -202 Hover/Click
May26 250404 69.48 69.57 66.64 68.29 -1.19 712 1,316 +94 Hover/Click
Total Volume and Open Interest 96,524 280,470 -2,321  
Crude Oil(NYM) Weekly Monthly
May25 250404 66.64 66.90 60.45 61.99 -4.96 459,238 292,649 -5,193 Hover/Click
Jun25 250404 66.13 66.41 60.12 61.65 -4.82 332,900 240,715 +2,200 Hover/Click
Jul25 250404 65.50 65.84 59.78 61.26 -4.66 159,397 140,133 +1,845 Hover/Click
Aug25 250404 65.02 65.30 59.44 60.87 -4.51 97,876 106,532 +1,605 Hover/Click
Sep25 250404 64.50 64.77 59.11 60.50 -4.36 88,314 116,092 -6,105 Hover/Click
Oct25 250404 64.04 64.27 58.88 60.20 -4.20 37,930 70,996 -751 Hover/Click
Nov25 250404 63.67 63.89 58.68 59.98 -4.05 23,789 53,393 +2,434 Hover/Click
Dec25 250404 63.43 63.61 58.50 59.82 -3.89 134,341 186,502 +5,790 Hover/Click
Jan26 250404 63.07 63.13 58.79 59.67 -3.77 9,345 43,403 -555 Hover/Click
Feb26 250404 62.71 62.72 58.55 59.56 -3.67 4,285 28,232 -367 Hover/Click
Mar26 250404 62.62 62.83 58.24 59.50 -3.57 13,223 61,788 +1,443 Hover/Click
Apr26 250404 62.39 62.39 58.64 59.46 -3.48 1,540 20,558 -29 Hover/Click
May26 250404 59.46 59.46 58.72 59.46 -3.39 1,548 20,412 +132 Hover/Click
Jun26 250404 62.50 62.65 58.22 59.46 -3.31 35,611 105,943 +1,371 Hover/Click
Jul26 250404 59.47 59.47 58.71 59.42 -3.24 946 16,902 +24 Hover/Click
Aug26 250404 59.38 59.40 58.75 59.40 -3.16 736 11,942 +42 Hover/Click
Total Volume and Open Interest 1,497,079 1,854,637 +10,611  
e-miNY Crude Oil(NYM)
May25 250404 66.650 66.950 60.475 62.000 -4.950 8,455 1,245 -585  
Jun25 250404 66.000 66.400 60.150 61.650 -4.825 1,419 551 -102  
Jul25 250404 65.700 65.800 59.850 61.250 -4.675 60 69 -5  
Aug25 250404 65.000 65.150 59.525 60.875 -4.500 52 17 +1  
Sep25 250404 64.700 64.700 59.100 60.500 -4.350 8 16 +4  
Oct25 250404 64.225 64.225 58.825 60.200 -4.200 1 9 -1  
Nov25 250404 63.850 63.850 59.800 59.975 -4.050 12 12 -2  
Dec25 250404 62.850 62.850 59.000 59.825 -3.875 11 65 +2  
Jan26 250404 59.675 59.675 59.675 59.675 -3.775 0 5 +0  
Feb26 250404 59.550 59.550 59.550 59.550 -3.675        
Total Volume and Open Interest 10,018 2,003 -688  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250404 218.05 218.55 203.95 208.19 -10.70 86,078 102,188 -1,327 Hover/Click
Jun25 250404 214.79 215.52 200.82 204.42 -11.45 77,897 75,513 +2,390 Hover/Click
Jul25 250404 213.68 214.64 200.00 203.49 -11.50 31,272 37,049 +2,350 Hover/Click
Aug25 250404 213.58 214.47 200.11 203.51 -11.33 23,366 26,554 +2,754 Hover/Click
Sep25 250404 214.43 215.19 200.97 204.30 -11.23 17,694 20,979 +750 Hover/Click
Oct25 250404 215.14 215.89 201.89 205.07 -11.14 7,631 9,874 +920 Hover/Click
Nov25 250404 215.54 215.54 202.40 205.61 -10.93 3,815 9,104 +229 Hover/Click
Dec25 250404 215.66 216.34 202.77 205.97 -10.66 15,886 24,518 -400 Hover/Click
Jan26 250404 214.87 214.90 203.48 206.58 -10.33 2,054 5,494 +205 Hover/Click
Feb26 250404 213.21 213.21 203.58 206.56 -10.01 1,041 2,473 +115 Hover/Click
Mar26 250404 213.00 213.00 202.87 205.77 -9.73 1,583 3,869 +410 Hover/Click
Apr26 250404 208.00 208.00 202.67 204.43 -9.37 1,046 1,567 +29 Hover/Click
May26 250404 204.00 206.25 202.33 203.89 -9.00 894 1,010 -30 Hover/Click
Jun26 250404 208.98 208.98 200.70 203.67 -8.67 2,075 4,422 +546 Hover/Click
Total Volume and Open Interest 274,250 334,892 +9,232  
RBOB Gasoline(NYM) Weekly Monthly
May25 250404 215.28 215.99 200.65 205.45 -10.98 103,855 123,715 -2,508 Hover/Click
Jun25 250404 214.46 215.29 199.99 204.61 -11.05 119,823 95,573 +3,374 Hover/Click
Jul25 250404 213.14 213.68 198.46 202.88 -11.15 52,521 51,580 +3,880 Hover/Click
Aug25 250404 210.96 211.38 196.29 200.46 -11.16 34,023 34,283 +2,749 Hover/Click
Sep25 250404 207.26 207.74 192.97 196.82 -11.12 40,698 44,533 +422 Hover/Click
Oct25 250404 191.17 191.17 178.26 181.93 -10.19 10,505 20,979 +625 Hover/Click
Nov25 250404 186.63 186.63 174.24 177.74 -9.77 3,749 12,084 +430 Hover/Click
Dec25 250404 183.39 183.72 171.24 174.67 -9.45 10,502 26,791 +236 Hover/Click
Jan26 250404 181.54 181.61 171.08 173.59 -9.18 850 4,934 +29 Hover/Click
Feb26 250404 173.07 175.38 171.88 174.23 -8.97 356 1,106 +49 Hover/Click
Total Volume and Open Interest 377,931 419,147 +9,522  
e-miNY RBOB Gasoline(NYM)
May25 250404 205.45 205.45 205.45 205.45 -10.98 0 1 +0  
Jun25 250404 204.61 204.61 204.61 204.61 -11.05        
Jul25 250404 202.88 202.88 202.88 202.88 -11.15        
Aug25 250404 200.46 200.46 200.46 200.46 -11.16        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May25 250404 4.119 4.153 3.811 3.837 -0.301 165,412 271,313 -9,352 Hover/Click
Jun25 250404 4.235 4.267 3.926 3.945 -0.312 60,787 112,884 +1,647 Hover/Click
Jul25 250404 4.420 4.457 4.117 4.133 -0.319 52,474 125,769 -215 Hover/Click
Aug25 250404 4.471 4.508 4.169 4.184 -0.323 28,225 63,609 +1,177 Hover/Click
Sep25 250404 4.448 4.459 4.120 4.139 -0.322 25,614 122,667 -2,937 Hover/Click
Oct25 250404 4.489 4.502 4.151 4.186 -0.320 37,114 139,139 +1,164 Hover/Click
Nov25 250404 4.734 4.745 4.426 4.463 -0.290 9,522 71,556 +850 Hover/Click
Dec25 250404 5.168 5.174 4.887 4.912 -0.276 12,187 56,655 +1,681 Hover/Click
Jan26 250404 5.420 5.422 5.139 5.166 -0.277 19,517 132,579 -294 Hover/Click
Feb26 250404 5.039 5.056 4.784 4.811 -0.255 6,482 48,935 +519 Hover/Click
Mar26 250404 4.432 4.450 4.221 4.252 -0.205 12,067 76,714 +685 Hover/Click
Apr26 250404 3.959 3.985 3.785 3.821 -0.165 15,196 85,173 +1,207 Hover/Click
May26 250404 3.944 3.974 3.773 3.817 -0.156 5,726 27,738 +80 Hover/Click
Jun26 250404 4.038 4.057 3.849 3.904 -0.152 2,166 11,384 +29 Hover/Click
Jul26 250404 4.150 4.169 3.963 4.017 -0.151 2,959 19,136 +106 Hover/Click
Aug26 250404 4.192 4.215 4.008 4.059 -0.153 2,537 13,751 +364 Hover/Click
Total Volume and Open Interest 471,607 1,642,580 -2,135  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250404 70.00 70.11 64.03 65.58 -4.56 751,222 596,532 -44,586 Hover/Click
Jul25 250404 69.26 69.37 63.46 64.95 -4.47 442,359 387,661 +15,946 Hover/Click
Aug25 250404 68.62 68.74 63.04 64.47 -4.33 271,846 230,737 +9,447 Hover/Click
Sep25 250404 68.13 68.24 62.72 64.11 -4.19 225,953 245,177 +5,665 Hover/Click
Oct25 250404 67.71 67.81 62.50 63.86 -4.05 85,488 144,385 +8,235 Hover/Click
Nov25 250404 67.42 67.42 62.36 63.69 -3.91 57,374 104,013 +2,375 Hover/Click
Dec25 250404 67.13 67.25 62.25 63.57 -3.77 207,322 240,504 -976 Hover/Click
Jan26 250404 66.92 66.92 62.16 63.46 -3.66 22,673 64,208 +2,589 Hover/Click
Feb26 250404 66.72 66.72 62.17 63.37 -3.54 14,127 53,293 +2,545 Hover/Click
Mar26 250404 66.45 66.45 62.03 63.29 -3.47 24,070 52,072 +4,768 Hover/Click
Apr26 250404 66.25 66.26 62.04 63.24 -3.40 6,917 31,604 +1,649 Hover/Click
May26 250404 66.12 66.12 61.99 63.23 -3.32 5,275 29,489 +1,563 Hover/Click
Jun26 250404 66.36 66.36 61.98 63.24 -3.24 39,561 125,255 +3,532 Hover/Click
Jul26 250404 63.23 63.23 63.23 63.23 -3.17 1,162 19,510 +681 Hover/Click
Total Volume and Open Interest 2,258,963 2,748,514 +24,289  
Gas Oil(ICE) Weekly Monthly
Apr25 250404 650.75 651.00 606.00 615.75 -31.50 75,729 91,957 -10,212 Hover/Click
May25 250404 647.25 647.75 602.75 612.75 -31.50 177,682 189,459 -10,248 Hover/Click
Jun25 250404 641.75 642.50 598.25 608.25 -31.50 144,593 179,598 +8,070 Hover/Click
Jul25 250404 638.00 639.00 595.50 605.75 -30.75 42,784 91,195 +4,893 Hover/Click
Aug25 250404 637.50 637.50 594.75 604.75 -30.25 25,372 74,656 +1,965 Hover/Click
Sep25 250404 637.25 637.50 595.50 605.25 -30.00 32,951 71,362 +1,423 Hover/Click
Oct25 250404 637.75 638.00 598.25 607.25 -29.50 13,602 50,235 +3,044 Hover/Click
Nov25 250404 635.25 635.25 596.50 605.00 -29.00 4,303 27,005 +337 Hover/Click
Dec25 250404 631.50 631.75 592.25 601.50 -28.50 45,491 84,468 +3,096 Hover/Click
Jan26 250404 629.75 630.00 593.00 601.00 -27.75 4,191 25,011 +560 Hover/Click
Total Volume and Open Interest 595,174 1,006,903 +8,243  
WTI Crude Oil(ICE) Weekly Monthly
May25 250404 66.79 66.91 60.48 61.99 -4.96 101,572 68,448 -7,620 Hover/Click
Jun25 250404 66.30 66.43 60.15 61.65 -4.82 138,503 117,732 +3,049 Hover/Click
Jul25 250404 65.66 65.66 59.93 61.26 -4.66 127,972 75,785 -3,592 Hover/Click
Aug25 250404 65.10 65.10 59.62 60.87 -4.51 112,957 54,756 +836 Hover/Click
Sep25 250404 64.49 64.49 59.29 60.50 -4.36 84,807 68,533 +1,020 Hover/Click
Oct25 250404 64.03 64.03 59.05 60.20 -4.20 31,037 35,701 -608 Hover/Click
Nov25 250404 63.58 63.60 58.96 59.98 -4.05 17,545 30,442 -626 Hover/Click
Dec25 250404 63.25 63.29 58.64 59.82 -3.89 44,937 132,722 +1,886 Hover/Click
Jan26 250404 62.97 63.02 58.68 59.67 -3.77 1,932 8,585 +391 Hover/Click
Feb26 250404 62.31 62.31 59.14 59.56 -3.67 1,571 6,464 +118 Hover/Click
Mar26 250404 60.88 60.88 59.01 59.50 -3.57 1,980 7,871 +285 Hover/Click
Apr26 250404 60.83 60.83 59.40 59.46 -3.48 624 4,374 +450 Hover/Click
May26 250404 59.46 59.46 59.46 59.46 -3.39 1,124 4,139 +750 Hover/Click
Jun26 250404 59.60 59.90 58.72 59.46 -3.31 12,207 55,040 +2,620 Hover/Click
Jul26 250404 59.42 59.42 59.42 59.42 -3.24 1,035 4,662 +999 Hover/Click
Aug26 250404 59.40 59.40 59.40 59.40 -3.16 481 3,341 +455 Hover/Click
Total Volume and Open Interest 698,837 793,274 +1,482  
US Dollar Index(ICE) Weekly Monthly
Jun25 250404 101.745 102.930 101.270 102.768 +0.973 52,574 29,521 +1,069 Hover/Click
Sep25 250404 101.380 102.550 101.330 102.482 +1.027 91 415 +1 Hover/Click
Dec25 250404 102.143 102.143 102.143 102.143 +1.028 0 1 +0 Hover/Click
Total Volume and Open Interest 52,665 29,937 +1,070  
Australian Dollar(CME) Weekly Monthly
Jun25 250404 63.33 63.36 59.90 60.23 -3.18 162,285 187,770 +7,932 Hover/Click
Sep25 250404 63.02 63.02 59.97 60.28 -3.18 42 378 +4 Hover/Click
Dec25 250404 62.82 62.82 60.14 60.34 -3.17 14 348 -2 Hover/Click
Total Volume and Open Interest 162,838 189,262 +7,730  
British Pound(CME) Weekly Monthly
Jun25 250404 131.02 131.13 128.52 128.80 -2.14 200,066 200,869 +9,661 Hover/Click
Sep25 250404 131.01 131.08 128.55 128.77 -2.15 26 857 +9 Hover/Click
Dec25 250404 130.66 130.66 128.71 128.71 -2.13 5 214 +5 Hover/Click
Total Volume and Open Interest 201,192 202,621 +9,659  
Canadian Dollar(CME) Weekly Monthly
Jun25 250404 71.23 71.41 70.38 70.50 -0.78 176,908 273,924 -2,294 Hover/Click
Sep25 250404 71.70 71.70 70.70 70.79 -0.79 391 2,300 +184 Hover/Click
Dec25 250404 71.15 71.20 71.01 71.08 -0.78 17 1,064 -1 Hover/Click
Mar26 250404 71.33 72.21 71.22 71.33 -0.79 17 21 +0 Hover/Click
Total Volume and Open Interest 177,974 278,613 -2,097  
Japanese Yen(CME) Weekly Monthly
Jun25 250404 69.08 69.75 68.38 68.64 -0.21 425,699 328,756 +21,188 Hover/Click
Sep25 250404 69.65 70.35 69.05 69.28 -0.23 742 611 -35 Hover/Click
Dec25 250404 70.33 70.86 69.77 69.87 -0.23 585 1,999 +462 Hover/Click
Total Volume and Open Interest 428,352 332,636 +21,590  
Swiss Franc(CME) Weekly Monthly
Jun25 250404 117.40 118.95 116.91 117.21 +0.09 78,969 87,064 -2,461 Hover/Click
Sep25 250404 119.20 120.13 118.14 118.40 +0.08 96 178 +93 Hover/Click
Dec25 250404 120.40 121.21 119.31 119.56 +0.08 95 99 +81 Hover/Click
Total Volume and Open Interest 79,160 87,341 -2,287  
EuroFX(CME) Weekly Monthly
Jun25 250404 110.97 111.52 109.69 109.89 -0.93 465,197 688,537 +30,886 Hover/Click
Sep25 250404 111.40 112.06 110.26 110.44 -0.94 1,462 6,834 +148 Hover/Click
Dec25 250404 112.12 112.57 110.77 110.96 -0.95 295 2,362 +33 Hover/Click
Total Volume and Open Interest 473,048 710,391 +32,207  
Mexican Peso(CME) Weekly Monthly
Jun25 250404 496.63 497.75 481.38 483.13 -13.88 88,390 133,514 -6,827 Hover/Click
Sep25 250404 477.75 477.75 477.75 477.75 -13.75 1 52 -1 Hover/Click
Total Volume and Open Interest 88,562 133,931 -6,664  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250404 58.0400 58.0900 55.6200 55.8700 -2.2400 68,151 81,942 -350 Hover/Click
Sep25 250404 56.8500 56.8500 55.7300 56.0000 -2.2400 7 33 +1 Hover/Click
Total Volume and Open Interest 68,158 81,976 -349  
Brazilian Real(CME) Weekly Monthly
May25 250404 176.90 177.10 170.15 170.50 -6.70 22,496 105,511 +1,811  
Jun25 250404 172.90 172.90 169.00 169.30 -6.70 217 287 +213 Hover/Click
Jul25 250404 171.40 171.40 168.25 168.25 -7.00        
Aug25 250404 166.95 166.95 166.95 166.95 -6.95        
Total Volume and Open Interest 22,713 105,798 +2,024  
Bitcoin RR(CME) Weekly Monthly
Apr25 250404 82845 85060 81890 84350 +2185 12,706 21,900 -1,202 Hover/Click
May25 250404 83550 85575 82465 84910 +2200 1,247 4,540 +528 Hover/Click
Jun25 250404 84100 85985 82880 85345 +2210 66 437 -2 Hover/Click
Jul25 250404 84565 86430 83380 85800 +2205 2 56 +2 Hover/Click
Aug25 250404 86360 86890 83965 86360 +2175 1 8 +1 Hover/Click
Total Volume and Open Interest 14,022 27,005 -673  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250404 119~200 121~270 119~140 120~190 +1~060 843,269 1,855,559 +17,171 Hover/Click
Sep25 250404 119~200 121~150 119~200 120~080 +1~050 799 3,632 +323 Hover/Click
Dec25 250404 119~310 119~310 119~310 119~310 +1~050 0 402 +0 Hover/Click
Total Volume and Open Interest 844,068 1,859,593 +17,494  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250404 112~255 114~035 112~230 113~015 +0~130 4,419,043 5,002,296 +79,801 Hover/Click
Sep25 250404 112~310 114~115 112~290 113~085 +0~150 774 3,744 +436 Hover/Click
Dec25 250404 113~105 113~105 113~105 113~105 +0~150       Hover/Click
Total Volume and Open Interest 4,419,817 5,006,040 +80,237  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250404 109~066 110~062 109~062 109~106 +0~066 3,196,274 6,634,316 +78,241 Hover/Click
Sep25 250404 110~030 110~084 109~144 109~144 +0~082 1,016 764 +723 Hover/Click
Dec25 250404 109~160 109~160 109~160 109~160 +0~082       Hover/Click
Total Volume and Open Interest 3,197,290 6,635,080 +78,964  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250404 104~000 104~150 103~317 104~022 +0~037 1,627,997 3,999,920 +68,285 Hover/Click
Sep25 250404 104~097 104~205 104~066 104~092 +0~037 105 705 +72 Hover/Click
Dec25 250404 104~146 104~146 104~146 104~146 +0~037       Hover/Click
Total Volume and Open Interest 1,628,102 4,000,625 +68,357  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250404 95.895 95.965 95.885 95.940 +0.045 155,299 324,160 -20,725  
Sep25 250404 96.095 96.230 96.095 96.170 +0.065 127,691 263,066 -4,882  
Dec25 250404 96.245 96.400 96.235 96.320 +0.075 213,239 321,770 -6,662  
Mar26 250404 96.330 96.500 96.320 96.405 +0.070 116,076 221,480 -257  
Jun26 250404 96.375 96.555 96.370 96.460 +0.075 152,573 265,382 -4,108  
Sep26 250404 96.395 96.575 96.390 96.480 +0.075 99,193 161,154 -562  
Dec26 250404 96.400 96.575 96.400 96.480 +0.070 123,352 153,366 -1,535  
Mar27 250404 96.385 96.560 96.385 96.465 +0.070 75,006 84,707 +3,480  
Jun27 250404 96.375 96.535 96.375 96.440 +0.065 62,711 65,656 -2,834  
Sep27 250404 96.360 96.515 96.355 96.420 +0.065 55,161 70,931 -1,556  
Dec27 250404 96.340 96.490 96.340 96.395 +0.065 44,077 60,170 -3,178  
Mar28 250404 96.310 96.460 96.310 96.365 +0.065 43,870 45,601 -288  
Jun28 250404 96.300 96.430 96.300 96.335 +0.065 34,971 30,332 +950  
Sep28 250404 96.275 96.400 96.275 96.305 +0.065 52,845 24,900 -3,501  
Dec28 250404 96.255 96.370 96.245 96.275 +0.065 44,628 18,646 -1,652  
Mar29 250404 96.215 96.335 96.215 96.240 +0.065 33,919 13,679 +1,495  
Jun29 250404 96.185 96.305 96.185 96.210 +0.065 6,014 13,446 -130  
Sep29 250404 96.180 96.265 96.155 96.175 +0.065 5,157 11,872 -469  
Total Volume and Open Interest 1,473,103 2,424,508 -44,524  
Ultra T-Bond(CBOT)
Jun25 250404 125~01 128~12 124~27 126~28 +2~02 646,243 1,834,721 +12,569  
Sep25 250404 126~16 126~16 126~16 126~16 +2~02 11 11 +10  
Dec25 250404 127~22 127~22 127~22 127~22 +2~02        
Total Volume and Open Interest 646,254 1,834,732 +12,579  
Ultra 10-Yr T-Note(CBOT)
Jun25 250404 116~015 117~210 115~295 116~160 +0~205 1,252,001 2,341,871 +17,591  
Sep25 250404 116~210 116~210 116~210 116~210 +0~205        
Dec25 250404 117~000 117~000 117~000 117~000 +0~205        
Total Volume and Open Interest 1,252,001 2,341,871 +17,591  
30 Day Federal Funds(CBOT)
Apr25 250404 95.680 95.707 95.680 95.685 +0.007 445,261 628,791 +58,298  
May25 250404 95.740 95.810 95.735 95.755 +0.025 366,453 645,243 +16,634  
Jun25 250404 95.825 95.940 95.820 95.860 +0.055 109,310 216,356 +4,307  
Jul25 250404 95.955 96.120 95.945 96.005 +0.085 152,998 244,348 -10,789  
Aug25 250404 96.130 96.370 96.125 96.230 +0.135 74,205 152,353 -4,075  
Sep25 250404 96.215 96.465 96.210 96.305 +0.125 15,594 59,466 +342  
Total Volume and Open Interest 1,286,559 2,156,091 +73,635  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250404 139.82 142.10 139.82 141.62 +1.96 1,801 6,822 +49 Hover/Click
Sep25 250404 141.23 141.23 141.23 141.23 +1.96       Hover/Click
Dec25 250404 141.23 141.23 141.23 141.23 +1.96       Hover/Click
Total Volume and Open Interest 1,801 6,822 +49  
Euro-Buxl(EUREX)
Jun25 250404 120.36 124.58 120.30 122.10 +1.58 193,707 299,176 +29,518  
Sep25 250404 123.06 123.06 121.48 121.48 +1.58 102 503 +50  
Dec25 250404 121.98 121.98 121.98 121.98 +2.58        
Total Volume and Open Interest 193,809 299,679 +29,568  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250404 129.83 131.48 129.78 130.52 +0.68 1,668,606 1,736,391 +173,617 Hover/Click
Sep25 250404 129.77 131.18 129.77 130.31 +0.67 32 115 +28 Hover/Click
Dec25 250404 129.99 129.99 129.99 129.99 +1.33 0 3 +0 Hover/Click
Total Volume and Open Interest 1,668,638 1,736,509 +173,645  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250404 118.43 119.41 118.43 118.96 +0.51 1,201,962 1,456,929 +114,796 Hover/Click
Sep25 250404 117.84 117.98 117.84 117.98 +0.52 0 70 +0 Hover/Click
Dec25 250404 119.17 119.17 119.17 119.17 +0.86       Hover/Click
Total Volume and Open Interest 1,201,962 1,456,999 +114,796  
Euro-Schatz(EUREX)
Jun25 250404 107.15 107.54 107.15 107.38 +0.20 1,052,311 2,206,385 +161,042  
Sep25 250404 107.39 107.39 107.39 107.39 +0.19        
Dec25 250404 106.68 106.68 106.68 106.68 +0.23        
Total Volume and Open Interest 1,052,311 2,206,385 +161,042  
3-Mth Euribor(EUREX)
Jun25 250404 97.890 97.940 97.885 97.910 +0.040 40,533 29,965 +1,593  
Sep25 250404 98.090 98.165 98.090 98.120 +0.060 42,662 27,499 +435  
Dec25 250404 98.165 98.275 98.165 98.215 +0.075 6,547 24,387 -113  
Total Volume and Open Interest 171,942 192,304 +4,845  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250404 93~17 94~13 93~13 93~20 +0~15 375,203 1,087,957 +7,709 Hover/Click
Sep25 250404 93~19 93~19 93~19 93~19 +0~15       Hover/Click
Total Volume and Open Interest 375,203 1,087,957 +7,709  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250404 97.880 97.950 97.880 97.915 +0.040 628,482 798,146 -51,838  
Sep25 250404 98.070 98.185 98.070 98.125 +0.065 372,597 666,713 +21,724  
Dec25 250404 98.155 98.285 98.140 98.220 +0.080 475,552 655,581 +4,262  
Total Volume and Open Interest 3,968,051 4,745,248 -12,250  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250404 96.19 96.33 96.18 96.31 +0.13 113,241 268,449 -24,380  
Sep25 250404 96.49 96.73 96.47 96.69 +0.20 64,219 288,060 +5,844  
Dec25 250404 96.64 96.87 96.61 96.80 +0.16 53,699 279,295 +347  
Mar26 250404 96.70 96.95 96.68 96.83 +0.13 47,793 167,392 +1,145  
Jun26 250404 96.72 96.96 96.69 96.84 +0.12 22,291 141,159 -1,815  
Sep26 250404 96.69 96.93 96.67 96.81 +0.12 17,242 91,453 +2,237  
Dec26 250404 96.66 96.89 96.63 96.77 +0.11 14,846 78,107 -363  
Mar27 250404 96.61 96.83 96.59 96.72 +0.11 8,239 31,919 -153  
Jun27 250404 96.57 96.74 96.54 96.67 +0.10 316 2,658 -206  
Sep27 250404 96.68 96.68 96.62 96.62 +0.09 0 298 +0  
Total Volume and Open Interest 341,887 1,349,368 -17,345  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250404 95.75 95.82 95.71 95.79 +0.04 322,178 1,179,062 +12,667  
Sep25 250404 95.79 95.79 95.79 95.79 +0.04        
Total Volume and Open Interest 322,178 1,179,062 +12,667  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250404 96.46 96.62 96.43 96.60 +0.14 407,862 906,354 -10,673  
Sep25 250404 96.60 96.60 96.60 96.60 +0.14        
Total Volume and Open Interest 407,862 906,354 -10,673  
Gold(CMX) Weekly Monthly
Apr25 250404 3110.5 3127.7 3011.0 3012.0 -85.0 5,516 5,253 -4,864 Hover/Click
Jun25 250404 3138.0 3160.2 3032.7 3035.4 -86.3 382,860 390,508 -11,210 Hover/Click
Aug25 250404 3163.7 3185.8 3058.5 3060.3 -87.5 22,209 51,438 +5,064 Hover/Click
Oct25 250404 3184.8 3207.6 3082.3 3083.4 -88.4 3,152 7,607 +45 Hover/Click
Dec25 250404 3208.2 3232.5 3104.4 3106.2 -89.1 6,285 22,801 +2,309 Hover/Click
Feb26 250404 3210.3 3217.5 3127.8 3127.8 -90.3 393 2,472 +98 Hover/Click
Apr26 250404 3174.7 3174.7 3148.0 3148.0 -91.0 121 522 +27 Hover/Click
Jun26 250404 3220.2 3220.2 3168.2 3168.2 -91.7 17 257 -3 Hover/Click
Aug26 250404 3278.0 3278.0 3189.4 3189.4 -92.1 3 49 +0 Hover/Click
Oct26 250404 3210.0 3210.0 3210.0 3210.0 -91.9 2 3 -1 Hover/Click
Dec26 250404 3308.2 3341.1 3229.4 3229.4 -91.7 11 33 +0 Hover/Click
Feb27 250404 3256.9 3256.9 3256.9 3256.9 -91.7 0 1 +0 Hover/Click
Total Volume and Open Interest 424,365 485,008 -8,712  
Silver(CMX) Weekly Monthly
May25 250404 3192.0 3204.5 2911.5 2923.0 -274.0 155,001 111,352 -8,782 Hover/Click
Jul25 250404 3220.5 3233.5 2940.5 2951.5 -276.4 17,803 37,719 +3,752 Hover/Click
Sep25 250404 3248.5 3257.0 2967.0 2977.3 -278.4 3,273 9,647 +346 Hover/Click
Dec25 250404 3294.0 3296.0 3001.5 3013.3 -280.1 1,639 5,809 +216 Hover/Click
Mar26 250404 3273.0 3273.0 3047.7 3047.7 -282.1 152 390 -2 Hover/Click
May26 250404 3298.5 3300.0 3069.7 3069.7 -283.9 16 40 +11 Hover/Click
Jul26 250404 3092.5 3092.5 3092.5 3092.5 -284.1 11 12 +1 Hover/Click
Total Volume and Open Interest 179,646 167,442 -4,848  
Platinum(NYMEX) Weekly Monthly
Apr25 250404 936.3 936.3 899.9 902.0 -40.5 313 2,066 +43 Hover/Click
Jul25 250404 956.6 957.2 910.7 914.6 -42.0 47,248 74,816 +2,580 Hover/Click
Oct25 250404 967.5 968.9 922.9 926.8 -41.9 3,003 4,861 +1,046 Hover/Click
Jan26 250404 977.0 978.0 933.0 936.6 -41.4 399 603 +32 Hover/Click
Total Volume and Open Interest 51,350 82,829 +3,638  
Palladium(NYMEX) Weekly Monthly
Jun25 250404 928.50 932.00 905.00 907.60 -23.20 7,692 20,025 +389 Hover/Click
Sep25 250404 938.50 939.50 916.00 917.80 -22.10 159 355 +4 Hover/Click
Dec25 250404 939.50 939.50 927.20 927.20 -21.00 20 32 +13 Hover/Click
Total Volume and Open Interest 7,880 20,423 +405  
Copper(CMX) Weekly Monthly
May25 250404 481.40 482.45 437.20 440.20 -42.65 69,871 108,018 -5,006 Hover/Click
Jul25 250404 485.30 486.35 441.70 444.35 -42.95 12,867 58,850 +940 Hover/Click
Sep25 250404 489.35 491.10 446.00 448.40 -43.05 7,006 31,882 +718 Hover/Click
Dec25 250404 493.80 494.40 450.60 453.15 -42.55 3,557 20,146 -40 Hover/Click
Mar26 250404 498.05 498.05 455.70 457.25 -42.25 350 5,337 +21 Hover/Click
Total Volume and Open Interest 95,740 240,571 -3,295  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250404 40696 40747 38303 38530 -2246 192,468 76,986 +2,363 Hover/Click
Sep25 250404 40934 41033 38564 38781 -2281 239 346 +10 Hover/Click
Dec25 250404 41190 41263 38816 39029 -2353 43 72 -14 Hover/Click
Mar26 250404 39555 39555 39555 39555 -2288 0 1 +0 Hover/Click
Total Volume and Open Interest 192,750 77,405 +2,359  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun25 250404 40675 40750 38301 38530 -2246 228,025 20,527 +3,562 Hover/Click
Sep25 250404 40957 41032 38587 38781 -2281 1,982 323 -54 Hover/Click
Dec25 250404 41175 41194 38837 39029 -2353 44 47 +3 Hover/Click
Mar26 250404 39555 39555 39555 39555 -2288       Hover/Click
Total Volume and Open Interest 230,051 20,897 +3,511  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250404 5423.00 5435.00 5074.00 5110.25 -322.50 2,470,412 2,168,022 +65,711 Hover/Click
Sep25 250404 5475.00 5477.75 5113.50 5149.25 -327.25 5,674 9,852 +1,436 Hover/Click
Dec25 250404 5509.75 5518.75 5170.75 5188.00 -328.00 79 2,856 +10 Hover/Click
Mar26 250404 5224.00 5224.00 5224.00 5224.00 -330.00 38 45 +38 Hover/Click
Total Volume and Open Interest 2,476,203 2,186,764 +72,530  
e-Micro S&P 500(CME) Weekly Monthly
Jun25 250404 5421.50 5435.00 5074.00 5110.25 -322.50 2,026,948 177,133 +43,237 Hover/Click
Sep25 250404 5465.00 5478.00 5111.25 5149.25 -327.25 4,452 2,230 +346 Hover/Click
Dec25 250404 5506.00 5514.50 5165.00 5188.00 -328.00 261 139 +15 Hover/Click
Mar26 250404 5381.00 5390.00 5200.00 5224.00 -330.00 1 21 +1 Hover/Click
Total Volume and Open Interest 2,031,662 179,523 +43,599  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250404 18660.00 18713.00 17387.50 17539.00 -1136.50 893,793 258,409 +12,781 Hover/Click
Sep25 250404 18829.50 18885.50 17552.00 17702.00 -1151.50 2,004 769 +36 Hover/Click
Dec25 250404 19039.50 19041.50 17827.25 17890.00 -1152.00 34 64 +21 Hover/Click
Total Volume and Open Interest 895,831 263,636 +17,222  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun25 250404 18656.50 18713.25 17387.00 17539.00 -1136.50 2,510,236 104,448 +13,675 Hover/Click
Sep25 250404 18847.25 18885.75 17546.75 17702.00 -1151.50 8,140 2,486 +289 Hover/Click
Dec25 250404 19017.50 19046.00 17732.25 17890.00 -1152.00 100 130 +26 Hover/Click
Total Volume and Open Interest 2,518,476 107,071 +13,990  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250404 2793.40 2799.50 2604.60 2659.30 -140.20 16,189 41,847 +856 Hover/Click
Sep25 250404 2679.00 2679.00 2627.60 2679.00 -142.80       Hover/Click
Dec25 250404 2705.40 2705.40 2705.40 2705.40 -137.20       Hover/Click
Total Volume and Open Interest 16,189 41,847 +856  
Volatility Index(CBOE)
Apr25 250404 26.40 33.35 25.75 32.50 +6.12 240,100 127,660 +3,934  
May25 250404 24.05 29.17 23.52 28.52 +4.33 152,426 103,944 +10,471  
Jun25 250404 23.35 27.07 22.86 26.39 +2.94 49,987 50,952 +4,100  
Jul25 250404 23.05 26.10 22.62 25.22 +2.05 26,581 30,975 +2,178  
Total Volume and Open Interest 496,588 348,660 +21,926  
S & P 600(CME)
Jun25 250404 1154.60 1171.20 1135.90 1162.40 -55.40 2 456 +0  
Sep25 250404 1178.70 1178.70 1178.70 1178.70 -52.00        
Total Volume and Open Interest 2 456 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250404 1921.80 1927.60 1792.20 1839.40 -84.40 360,864 420,767 +16,930 Hover/Click
Sep25 250404 1932.70 1940.80 1805.00 1852.20 -85.20 541 284 +90 Hover/Click
Dec25 250404 1937.90 1947.60 1836.10 1868.70 -85.50 0 108 +0 Hover/Click
Total Volume and Open Interest 361,405 423,099 +18,960  
e-Micro Russell 2000(CME) Weekly Monthly
Jun25 250404 1921.60 1927.80 1792.20 1839.40 -84.40 137,198 19,205 -2,356 Hover/Click
Sep25 250404 1933.90 1940.80 1805.00 1852.20 -85.20 574 450 +84 Hover/Click
Dec25 250404 1850.00 1868.70 1836.10 1868.70 -85.50 2 5 -1 Hover/Click
Total Volume and Open Interest 137,774 19,662 -2,273  
Nikkei 225(CME)
Jun25 250404 33780 34445 32090 32345 -1655 12,578 10,996 -338  
Sep25 250404 32305 34365 32305 32305 -1660 0 4 +0  
Total Volume and Open Interest 12,578 11,000 -338  
Nikkei 225(SGX) Weekly Monthly
Jun25 250404 34805 34845 33295 33720 -995 58,560 75,966 +157  
Sep25 250404 33930 34195 33685 33685 -1010 63 67 +37  
Dec25 250404 33445 33445 33445 33445 -1020 0 1,947 +0  
Total Volume and Open Interest 58,812 79,583 +367  
Nikkei 225 Mini(JPX)
Jun25 250404 34780 34835 33295 33760 -1090 1,106,733 268,609 +19,902  
Sep25 250404 34785 34825 33280 33760 -1080 38,847 7,941 +850  
Dec25 250404 34545 34595 33075 33510 -1120 4,604 3,784 +614  
Total Volume and Open Interest 1,197,071 405,366 +24,385  
Nikkei 225(JPX)
Jun25 250404 34780 34830 33300 33760 -1090 83,153 171,780 +1,819  
Sep25 250404 34740 34740 33300 33760 -1080 792 3,116 +87  
Dec25 250404 34500 34500 33200 33510 -1120 19 18,046 +131  
Total Volume and Open Interest 83,983 211,442 +2,285  
Nikkei 225(CME) Yen
Jun25 250404 33670 34345 31975 32245 -1650 46,344 38,164 +1,391  
Sep25 250404 33720 34265 32010 32225 -1650 2 0 +0  
Dec25 250404 32190 32190 32190 32190 -1675        
Total Volume and Open Interest 46,346 38,164 +1,391  
Nikkei 225(CME) e-Mini Yen
Jun25 250404 32245 32245 32245 32245 -1650        
Sep25 250404 32225 32225 32225 32225 -1650        
Dec25 250404 32190 32190 32190 32190 -1675        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr25 250404 7587.5 7601.0 7214.5 7282.0 -326.0 66,407 175,685 -9,491  
May25 250404 7255.5 7255.5 7169.5 7192.5 -328.5 3 115 +0  
Jun25 250404 7463.0 7508.0 7125.5 7144.0 -329.0 56 279 +1  
Sep25 250404 7182.0 7182.0 7182.0 7182.0 -330.0        
Dec25 250404 7192.0 7192.0 7192.0 7192.0 -331.0        
Mar26 250404 7225.0 7225.0 7225.0 7225.0 -333.0        
Total Volume and Open Interest 66,466 176,079 -9,490  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250403 23206 23261 22510 22798 -411 107,382 105,787 +701  
May25 250403 23163 23183 22455 22741 -394 696 1,602 -146  
Jun25 250403 23024 23057 22400 22662 -402 269 5,051 +78  
Total Volume and Open Interest 108,395 116,552 +644  
DAX(EUREX) Weekly Monthly
Jun25 250404 21860.0 21913.0 20521.0 20899.0 -1012.0 55,700 52,597 +2,436  
Sep25 250404 20844.0 21031.0 20844.0 21031.0 -1017.0 2 7 -1  
Dec25 250404 21149.0 21149.0 21149.0 21149.0 -1025.0 0 2 +0  
Total Volume and Open Interest 55,702 52,606 +2,435  
Mini-DAX(EUREX)
Jun25 250404 21873.0 21912.0 20510.0 20899.0 -1012.0 37,010 10,239 +339  
Sep25 250404 22021.0 22021.0 21031.0 21031.0 -1017.0 34 21 +8  
Dec25 250404 21149.0 21149.0 21149.0 21149.0 -1025.0        
Total Volume and Open Interest 37,044 10,260 +347  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250404 5037 5047 4751 4830 -218 1,218,651 2,254,461 +148,336  
Sep25 250404 5062 5062 4785 4848 -220 236 5,066 +6  
Dec25 250404 4854 4854 4854 4854 -220 0 8,500 +0  
Total Volume and Open Interest 1,218,887 2,269,926 +148,342  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250404 12072 12080 11368 11479 -653 33,438 181,175 +3,034  
Sep25 250404 11453 11486 11453 11486 -653 5 33 +0  
Dec25 250404 11493 11493 11493 11493 -653 3 3 +3  
Total Volume and Open Interest 33,446 181,211 +3,037  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250404 8455.50 8484.50 7979.00 8070.00 -395.00 118,806 427,827 +3,574  
Sep25 250404 8451.00 8451.00 8031.00 8094.00 -393.00 10 16 +6  
Dec25 250404 8123.00 8123.00 8123.00 8123.00 -403.00        
Total Volume and Open Interest 118,816 427,843 +3,580  
SPI 200(SFE) Weekly Monthly
Jun25 250404 7880.0 7908.0 7690.0 7719.0 -160.0 54,951 225,838 -6,761  
Sep25 250404 7702.0 7702.0 7702.0 7702.0 -156.0 0 468 +0  
Dec25 250404 7743.0 7743.0 7743.0 7743.0 -156.0        
Total Volume and Open Interest 55,076 226,807 -6,724  
FTSE MIB(ISE)
Jun25 250404 36145.00 36235.00 33325.00 33886.00 -2449.00 22,723 106,338 -2,354  
Sep25 250404 35395.00 35395.00 33580.00 33863.00 -2497.00 12 55 +22  
Dec25 250404 33586.00 33586.00 33586.00 33586.00 -2519.00 0 1 +0  
Total Volume and Open Interest 22,735 106,394 -2,332  
KOSPI 200(KFE)
Jun25 250404 327.00 335.80 325.70 329.15 -3.25 284,981 265,566 +4,847  
Sep25 250404 327.30 336.25 326.50 329.75 -3.25 339 3,439 -3  
Dec25 250404 328.85 328.85 328.20 328.70 -5.40 13 6,433 -1  
Total Volume and Open Interest 285,334 281,553 +4,844  
GSCI(CME) Weekly Monthly
Apr25 250404 524.50 526.30 517.65 523.50 -26.30 45 571 +21  
May25 250404 523.95 523.95 517.95 523.95 -26.30 0 1 +0  
Jun25 250404 526.45 526.45 526.45 526.45 -21.30        
Total Volume and Open Interest 45 572 +21  
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?