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 Mon April 07, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250407 971.75 993.50 969.50 983.00 +6.00 269,757 335,041 +5,819 Hover/Click
Jul25 250407 988.00 1009.00 985.00 997.00 +4.00 187,287 257,049 +10,268 Hover/Click
Aug25 250407 984.50 1005.75 982.75 992.50 +1.25 17,199 31,087 +761 Hover/Click
Sep25 250407 974.00 992.75 970.50 978.00 -1.50 15,579 31,033 +194 Hover/Click
Nov25 250407 978.00 997.50 975.75 981.00 -3.25 93,208 173,535 +7,595 Hover/Click
Jan26 250407 994.25 1010.50 990.00 994.75 -3.50 16,351 24,391 +1,098 Hover/Click
Mar26 250407 1000.00 1016.25 997.50 1001.50 -4.25 9,933 24,771 +923 Hover/Click
May26 250407 1006.00 1024.25 1005.75 1009.75 -4.75 4,322 8,611 +251 Hover/Click
Jul26 250407 1019.25 1033.00 1015.75 1019.00 -4.75 2,266 5,239 +253 Hover/Click
Aug26 250407 1019.75 1029.25 1014.50 1016.25 -5.00 82 337 +26 Hover/Click
Sep26 250407 1002.50 1014.75 1000.50 1002.50 -4.50 55 274 +6 Hover/Click
Nov26 250407 1000.50 1014.00 998.50 1001.50 -3.75 932 5,393 -153 Hover/Click
Jan27 250407 1012.50 1019.25 1012.50 1012.50 -3.75 9 331 +5 Hover/Click
Mar27 250407 1013.50 1019.75 1013.50 1013.50 -4.00 11 33 +6 Hover/Click
Total Volume and Open Interest 617,044 897,415 +27,063  
Soybean Meal(CBOT) Weekly Monthly
May25 250407 283.10 288.80 283.10 288.40 +5.30 85,169 226,606 +282 Hover/Click
Jul25 250407 290.50 295.80 290.20 295.50 +5.20 67,939 188,410 +3,956 Hover/Click
Aug25 250407 292.50 297.70 292.50 297.20 +4.50 13,484 41,292 +1,429 Hover/Click
Sep25 250407 294.50 299.20 294.50 298.50 +3.80 12,389 29,463 -1,206 Hover/Click
Oct25 250407 295.40 300.00 295.40 298.90 +3.30 8,837 25,312 +668 Hover/Click
Dec25 250407 298.80 303.40 298.80 301.60 +2.60 29,162 90,843 +4,245 Hover/Click
Jan26 250407 301.60 305.50 301.60 303.30 +2.00 4,823 10,694 +374 Hover/Click
Mar26 250407 304.00 307.80 303.80 305.50 +1.90 3,196 11,221 +585 Hover/Click
May26 250407 306.00 310.20 306.00 308.00 +1.80 2,136 5,708 +362 Hover/Click
Jul26 250407 309.50 313.30 309.50 311.20 +1.80 1,089 3,150 +280 Hover/Click
Total Volume and Open Interest 228,845 636,307 +11,127  
Soybean Oil(CBOT) Weekly Monthly
May25 250407 45.10 46.54 44.35 45.15 -0.69 114,989 171,022 -17,045 Hover/Click
Jul25 250407 45.56 46.96 44.81 45.51 -0.76 89,137 177,359 -27 Hover/Click
Aug25 250407 45.54 46.87 44.83 45.40 -0.82 15,386 44,845 +616 Hover/Click
Sep25 250407 45.48 46.71 44.74 45.22 -0.87 11,533 23,718 -315 Hover/Click
Oct25 250407 45.31 46.47 44.53 44.95 -0.92 6,693 26,339 -217 Hover/Click
Dec25 250407 45.27 46.46 44.55 44.90 -0.98 31,535 119,694 +1,983 Hover/Click
Jan26 250407 45.36 46.48 44.60 44.93 -0.98 4,583 9,647 +93 Hover/Click
Mar26 250407 45.25 46.46 44.64 44.95 -0.97 3,103 10,381 +749 Hover/Click
May26 250407 45.25 46.48 44.72 45.02 -0.94 1,968 4,176 +205 Hover/Click
Jul26 250407 45.30 46.54 44.83 45.12 -0.88 1,692 3,475 +260 Hover/Click
Total Volume and Open Interest 281,552 594,206 -13,782  
Canola(WCE) Weekly Monthly
May25 250407 621.9 638.8 608.4 636.6 +14.6 29,806 100,459 -4,369 Hover/Click
Jul25 250407 620.5 645.0 613.8 643.0 +16.3 29,138 83,846 -1,376 Hover/Click
Nov25 250407 612.0 631.0 601.7 628.4 +13.2 9,023 45,359 -166 Hover/Click
Jan26 250407 620.4 638.6 612.9 636.5 +13.2 1,374 7,816 +133 Hover/Click
Mar26 250407 628.5 642.4 624.6 642.4 +12.9 160 1,060 +37 Hover/Click
May26 250407 632.7 646.1 627.1 646.1 +12.1 57 343 +35 Hover/Click
Total Volume and Open Interest 69,590 239,178 -5,692  
Corn(CBOT) Weekly Monthly
May25 250407 456.00 467.50 454.25 464.50 +4.25 212,888 562,971 -16,889 Hover/Click
Jul25 250407 462.75 473.75 461.25 470.75 +3.50 126,896 580,622 +2,820 Hover/Click
Sep25 250407 436.25 444.25 434.25 439.00 -0.25 53,892 273,150 -2,881 Hover/Click
Dec25 250407 442.75 450.50 442.00 446.00 -0.75 85,987 376,639 +4,610 Hover/Click
Mar26 250407 456.00 463.75 455.25 459.50 -1.00 9,887 34,966 +854 Hover/Click
May26 250407 463.50 471.75 463.50 467.25 -1.50 1,762 18,892 +101 Hover/Click
Jul26 250407 469.50 475.50 468.25 471.25 -1.50 2,263 6,747 -67 Hover/Click
Sep26 250407 450.25 455.75 447.50 450.50 -1.25 230 2,249 -2 Hover/Click
Dec26 250407 449.50 456.00 448.50 451.50 -1.25 3,399 19,883 +1,261 Hover/Click
Mar27 250407 462.50 467.00 459.75 462.75 -1.25 27 1,733 +14 Hover/Click
Total Volume and Open Interest 497,259 1,878,743 -10,177  
Wheat(CBOT) Weekly Monthly
May25 250407 530.75 546.50 525.75 536.50 +7.50 82,626 218,016 -1,509 Hover/Click
Jul25 250407 543.00 559.75 539.50 550.50 +7.75 45,232 141,402 +4,066 Hover/Click
Sep25 250407 557.50 573.75 554.00 564.50 +7.00 15,248 62,535 +111 Hover/Click
Dec25 250407 581.75 596.00 577.00 586.25 +5.50 13,644 56,016 +707 Hover/Click
Mar26 250407 599.25 615.25 598.25 605.25 +4.25 3,467 8,825 +40 Hover/Click
May26 250407 611.00 625.75 609.75 615.75 +3.25 577 2,227 +131 Hover/Click
Total Volume and Open Interest 161,114 490,830 +3,587  
Wheat(KCBT) Weekly Monthly
May25 250407 557.25 572.75 553.75 559.25 +1.75 52,018 110,784 -4,739 Hover/Click
Jul25 250407 570.00 584.75 567.50 572.75 +2.75 39,876 84,766 +2,697 Hover/Click
Sep25 250407 584.00 598.25 581.75 586.75 +2.75 12,513 34,560 -354 Hover/Click
Dec25 250407 606.50 620.00 604.25 608.75 +2.25 8,350 31,222 +159 Hover/Click
Mar26 250407 628.25 638.25 622.50 627.25 +1.75 2,255 5,368 +161 Hover/Click
May26 250407 636.25 647.00 632.00 636.25 +1.00 135 2,146 -7 Hover/Click
Jul26 250407 639.00 641.00 635.75 635.75 unch 9 299 -1 Hover/Click
Total Volume and Open Interest 115,156 269,227 -2,084  
Wheat(MGE) Weekly Monthly
May25 250407 583.75 597.00 582.50 594.00 +9.50 5,532 43,109 -672 Hover/Click
Jul25 250407 599.50 611.75 598.00 608.25 +8.50 4,175 23,798 +438 Hover/Click
Sep25 250407 613.50 623.50 612.00 619.50 +7.50 2,889 13,649 +805 Hover/Click
Dec25 250407 631.75 642.50 631.25 637.75 +7.25 797 9,039 -8 Hover/Click
Mar26 250407 656.50 656.75 650.00 654.25 +7.00 301 1,394 +115 Hover/Click
May26 250407 663.25 663.25 663.25 663.25 +6.50 2 23 -2 Hover/Click
Total Volume and Open Interest 13,696 91,025 +676  
Oats(CBOT) Weekly Monthly
May25 250407 340.00 349.00 330.75 336.75 -6.00 397 1,781 -17 Hover/Click
Jul25 250407 344.00 352.00 335.50 341.00 -4.75 157 867 +24 Hover/Click
Sep25 250407 345.00 345.00 343.00 344.75 -3.00 0 39 +0 Hover/Click
Dec25 250407 342.00 343.75 340.00 343.75 -2.75 10 144 -1 Hover/Click
Total Volume and Open Interest 564 2,835 +6  
Rough Rice(CBOT) Weekly Monthly
May25 250407 13.05 13.37 13.05 13.32 +0.24 456 10,611 -183 Hover/Click
Jul25 250407 13.32 13.53 13.25 13.49 +0.22 130 1,772 +82 Hover/Click
Sep25 250407 13.40 13.60 13.32 13.54 +0.19 8 802 +4 Hover/Click
Nov25 250407 13.55 13.69 13.55 13.65 +0.15 0 47 +0 Hover/Click
Total Volume and Open Interest 594 13,232 -97  
Live Cattle(CME) Weekly Monthly
Apr25 250407 201.550 202.950 198.600 198.935 -3.695 22,157 27,940 -16,157 Hover/Click
Jun25 250407 196.200 199.400 194.035 194.185 -4.015 44,766 157,929 -4,367 Hover/Click
Aug25 250407 192.300 195.685 190.330 190.535 -4.165 15,448 83,760 +983 Hover/Click
Oct25 250407 190.300 193.950 188.950 189.350 -3.750 12,506 58,279 +834 Hover/Click
Dec25 250407 191.485 194.630 189.950 190.535 -3.165 9,775 40,686 +1,130 Hover/Click
Feb26 250407 193.000 195.900 191.235 191.985 -2.800 3,166 10,573 +381 Hover/Click
Total Volume and Open Interest 109,636 389,605 -17,179  
Feeder Cattle(CME) Weekly Monthly
Apr25 250407 276.500 282.250 273.100 277.835 -1.600 4,385 5,851 -558 Hover/Click
May25 250407 271.250 277.200 267.200 271.275 -3.605 13,227 30,473 -1,087 Hover/Click
Aug25 250407 277.000 284.100 273.350 278.050 -3.000 8,045 25,870 -747 Hover/Click
Sep25 250407 277.000 283.050 272.980 277.480 -2.870 3,286 6,789 +385 Hover/Click
Oct25 250407 275.350 281.200 271.480 275.950 -2.835 2,433 4,385 +18 Hover/Click
Nov25 250407 272.230 278.750 269.300 273.800 -2.680 1,270 2,758 +33 Hover/Click
Jan26 250407 268.700 274.035 265.585 269.380 -2.370 355 1,071 +51 Hover/Click
Total Volume and Open Interest 33,048 77,281 -1,897  
Lean Hogs(CME) Weekly Monthly
Apr25 250407 87.130 87.980 87.130 87.800 +0.420 5,846 23,663 -1,893 Hover/Click
May25 250407 85.000 86.150 82.830 84.080 -1.050 1,295 4,401 -30  
Jun25 250407 90.700 92.650 88.700 90.050 -1.500 34,251 94,435 +2,118 Hover/Click
Jul25 250407 91.250 92.650 88.800 89.850 -2.150 15,597 42,747 -479 Hover/Click
Aug25 250407 90.900 91.680 88.130 88.550 -2.850 9,252 39,672 +802 Hover/Click
Oct25 250407 78.000 78.230 75.380 76.030 -2.270 8,217 36,434 -142 Hover/Click
Dec25 250407 72.300 72.430 69.700 70.150 -2.550 4,564 25,520 -830 Hover/Click
Feb26 250407 76.200 76.230 73.400 73.800 -2.750 1,254 8,002 -128 Hover/Click
Total Volume and Open Interest 80,496 277,047 -522  
Class III Milk(CME) Weekly Monthly
Apr25 250407 16.98 17.15 16.98 17.10 +0.09 136 4,451 -63 Hover/Click
May25 250407 16.72 17.00 16.57 16.78 +0.06 622 6,510 +31 Hover/Click
Jun25 250407 16.60 16.88 16.59 16.69 unch 204 2,673 +15 Hover/Click
Jul25 250407 17.30 17.48 17.30 17.33 -0.07 170 1,530 +35 Hover/Click
Aug25 250407 17.90 17.94 17.87 17.87 +0.01 68 1,251 +36 Hover/Click
Sep25 250407 18.15 18.20 18.15 18.15 unch 72 1,058 +37 Hover/Click
Oct25 250407 18.15 18.15 18.15 18.15 unch 32 824 -15 Hover/Click
Nov25 250407 17.82 17.90 17.82 17.89 -0.05 60 1,044 +21 Hover/Click
Dec25 250407 17.83 17.89 17.82 17.83 +0.01 36 787 +2 Hover/Click
Jan26 250407 17.67 17.70 17.65 17.67 -0.02 6 168 +5 Hover/Click
Feb26 250407 17.70 17.70 17.70 17.70 +0.04 0 163 +0 Hover/Click
Mar26 250407 17.66 17.70 17.65 17.66 -0.03 0 137 +0 Hover/Click
Apr26 250407 17.80 17.80 17.80 17.80 -0.04 2 53 +1 Hover/Click
Total Volume and Open Interest 1,412 20,731 +107  
Cocoa(ICE) Weekly Monthly
May25 250407 8430 8729 7963 8053 -459 23,975 22,151 -13,238 Hover/Click
Jul25 250407 8411 8488 7889 7996 -520 11,583 30,723 -368 Hover/Click
Sep25 250407 8252 8287 7708 7809 -542 5,964 17,771 +17 Hover/Click
Dec25 250407 7782 7797 7293 7385 -481 3,968 21,831 +423 Hover/Click
Mar26 250407 7396 7415 6977 7058 -428 1,333 4,297 -151 Hover/Click
May26 250407 7288 7303 6900 6991 -396 466 488 +29 Hover/Click
Jul26 250407 7204 7204 6898 6940 -373 59 253 -2 Hover/Click
Total Volume and Open Interest 47,362 97,780 -13,285  
Coffee "C"(ICE) Weekly Monthly
May25 250407 362.50 364.50 338.60 344.80 -20.90 24,921 53,961 -3,595 Hover/Click
Jul25 250407 360.00 362.00 336.80 341.95 -21.35 20,834 56,910 +2,196 Hover/Click
Sep25 250407 357.15 358.05 332.50 337.75 -21.40 7,521 31,881 +67 Hover/Click
Dec25 250407 350.25 351.95 327.70 332.80 -19.95 3,902 18,890 -22 Hover/Click
Mar26 250407 341.95 345.35 321.90 326.80 -18.80 1,202 8,020 +123 Hover/Click
May26 250407 329.80 334.70 312.60 317.45 -16.95 444 2,754 +105 Hover/Click
Total Volume and Open Interest 59,043 177,834 -1,123  
Orange Juice(ICE) Weekly Monthly
May25 250407 221.10 232.75 211.90 211.90 -15.00 1,370 5,180 -353 Hover/Click
Jul25 250407 216.75 229.90 208.50 208.50 -15.00 645 2,225 +133 Hover/Click
Sep25 250407 226.00 228.40 207.10 207.10 -15.00 132 1,573 +7 Hover/Click
Nov25 250407 216.50 216.50 205.80 205.80 -15.00 77 504 -1 Hover/Click
Jan26 250407 214.20 214.20 205.05 205.05 -15.00 43 223 +0 Hover/Click
Mar26 250407 215.00 215.00 204.10 204.10 -15.00 16 19 +8 Hover/Click
Total Volume and Open Interest 2,284 9,725 -205  
Sugar #11(ICE) Weekly Monthly
May25 250407 18.75 19.05 18.62 18.68 -0.16 88,368 248,369 -8,604 Hover/Click
Jul25 250407 18.60 18.86 18.45 18.49 -0.19 70,045 247,927 +6,662 Hover/Click
Oct25 250407 18.80 18.99 18.59 18.62 -0.23 21,230 158,139 -1,175 Hover/Click
Mar26 250407 19.10 19.31 18.93 18.97 -0.23 13,633 107,572 +830 Hover/Click
May26 250407 18.30 18.41 18.08 18.11 -0.22 6,823 52,447 +184 Hover/Click
Jul26 250407 17.80 17.85 17.58 17.60 -0.21 3,345 32,885 -238 Hover/Click
Oct26 250407 17.66 17.71 17.49 17.50 -0.19 1,967 31,029 -31 Hover/Click
Mar27 250407 17.89 17.93 17.73 17.74 -0.19 710 14,613 -68 Hover/Click
May27 250407 17.36 17.36 17.22 17.23 -0.17 458 6,984 +35 Hover/Click
Total Volume and Open Interest 206,969 914,061 -2,331  
London Cocoa(LCE) Weekly Monthly
May25 250407 6330 6334 5939 5970 -372 9,230 27,795 -3,213 Hover/Click
Jul25 250407 6324 6350 5971 6014 -356 5,875 36,525 +174 Hover/Click
Sep25 250407 6170 6170 5830 5870 -323 3,061 24,669 -459 Hover/Click
Dec25 250407 5772 5780 5455 5502 -299 4,993 27,450 -519 Hover/Click
Mar26 250407 5506 5529 5241 5301 -241 2,002 10,696 -10 Hover/Click
May26 250407 5431 5438 5181 5238 -230 395 1,910 -20 Hover/Click
Jul26 250407 5364 5379 5129 5184 -224 66 1,076 -3 Hover/Click
Total Volume and Open Interest 25,658 132,995 -4,042  
London Sugar(LCE) Weekly Monthly
May25 250407 535.30 541.50 532.80 533.90 -4.40 8,994 17,604 -1,659 Hover/Click
Aug25 250407 525.10 529.00 520.10 521.00 -5.80 7,699 47,803 +994 Hover/Click
Oct25 250407 520.00 524.50 515.70 516.80 -5.50 2,053 17,497 +237 Hover/Click
Dec25 250407 518.00 521.30 514.10 514.70 -5.00 731 5,725 +10 Hover/Click
Mar26 250407 515.50 518.30 513.20 513.20 -4.60 117 4,768 -12 Hover/Click
Total Volume and Open Interest 19,649 99,215 -435  
Cotton(ICE) Weekly Monthly
May25 250407 62.22 66.15 61.81 65.99 +2.63 72,060 108,256 +1,029 Hover/Click
Jul25 250407 63.80 66.99 63.06 66.89 +2.33 51,652 87,524 +1,188 Hover/Click
Oct25 250407 65.35 68.69 65.35 68.69 +2.28 811 153 +6 Hover/Click
Dec25 250407 65.30 68.31 65.04 68.23 +2.07 31,777 75,969 +2,983 Hover/Click
Mar26 250407 66.31 69.37 66.30 69.37 +1.98 4,865 8,256 -545 Hover/Click
May26 250407 67.25 70.46 67.25 70.22 +1.93 1,176 1,409 +93 Hover/Click
Total Volume and Open Interest 163,769 285,401 +4,931  
Crude Oil(NYM) Weekly Monthly
May25 250407 61.12 63.90 58.95 60.70 -1.29 559,638 283,488 -9,161 Hover/Click
Jun25 250407 60.89 63.53 58.71 60.44 -1.21 372,852 250,676 +9,961 Hover/Click
Jul25 250407 60.49 63.11 58.45 60.16 -1.10 196,619 141,139 +1,006 Hover/Click
Aug25 250407 59.70 62.70 58.16 59.89 -0.98 115,972 111,576 +5,044 Hover/Click
Sep25 250407 60.23 62.37 57.91 59.65 -0.85 129,505 126,170 +10,078 Hover/Click
Oct25 250407 58.80 62.08 57.72 59.49 -0.71 68,524 74,902 +3,906 Hover/Click
Nov25 250407 58.87 61.91 57.60 59.40 -0.58 41,909 54,801 +1,408 Hover/Click
Dec25 250407 58.91 61.78 57.47 59.35 -0.47 227,821 194,644 +8,142 Hover/Click
Jan26 250407 58.60 61.17 57.46 59.28 -0.39 19,156 43,124 -279 Hover/Click
Feb26 250407 57.92 61.19 57.43 59.24 -0.32 10,823 26,975 -1,257 Hover/Click
Mar26 250407 58.00 61.35 57.29 59.22 -0.28 26,566 61,526 -262 Hover/Click
Apr26 250407 58.58 60.76 57.42 59.22 -0.24 4,776 20,204 -354 Hover/Click
May26 250407 58.36 60.79 57.82 59.25 -0.21 2,185 20,380 -32 Hover/Click
Jun26 250407 58.39 61.34 57.34 59.28 -0.18 62,922 112,153 +6,210 Hover/Click
Jul26 250407 59.26 60.69 57.87 59.26 -0.16 1,595 17,134 +232 Hover/Click
Aug26 250407 59.70 60.58 57.94 59.25 -0.15 1,176 11,784 -158 Hover/Click
Total Volume and Open Interest 1,992,017 1,903,877 +49,240  
e-miNY Crude Oil(NYM)
May25 250407 61.075 63.900 58.950 60.700 -1.300 16,176 1,139 -106  
Jun25 250407 60.800 63.500 58.725 60.450 -1.200 2,527 720 +169  
Jul25 250407 60.275 63.075 58.625 60.150 -1.100 109 99 +30  
Aug25 250407 58.725 62.325 58.550 59.900 -0.975 35 21 +4  
Sep25 250407 59.725 61.700 59.500 59.650 -0.850 11 21 +5  
Oct25 250407 60.650 61.100 59.500 59.500 -0.700 7 8 -1  
Nov25 250407 58.250 60.900 57.800 59.400 -0.575 14 11 -1  
Dec25 250407 58.050 61.000 58.050 59.350 -0.475 15 68 +3  
Jan26 250407 59.275 60.500 59.275 59.275 -0.400 0 5 +0  
Feb26 250407 59.250 59.250 59.250 59.250 -0.300        
Total Volume and Open Interest 18,894 2,106 +103  
NY Harbor ULSD(NYM) Weekly Monthly
May25 250407 207.01 214.41 200.75 206.99 -1.20 80,257 98,523 -3,665 Hover/Click
Jun25 250407 202.07 210.16 197.22 202.62 -1.80 76,996 79,227 +3,714 Hover/Click
Jul25 250407 201.31 209.15 196.62 201.77 -1.72 32,304 37,768 +719 Hover/Click
Aug25 250407 201.41 209.12 196.86 201.95 -1.56 18,124 27,381 +827 Hover/Click
Sep25 250407 202.15 209.75 197.75 202.72 -1.58 16,618 21,354 +375 Hover/Click
Oct25 250407 203.10 210.39 198.61 203.50 -1.57 9,790 10,590 +716 Hover/Click
Nov25 250407 203.65 210.72 199.51 204.06 -1.55 4,968 9,200 +96 Hover/Click
Dec25 250407 203.40 211.02 199.69 204.46 -1.51 19,733 25,166 +648 Hover/Click
Jan26 250407 204.95 211.36 200.80 205.15 -1.43 3,053 5,625 +131 Hover/Click
Feb26 250407 205.00 210.52 201.28 205.22 -1.34 2,152 2,746 +273 Hover/Click
Mar26 250407 205.00 210.32 200.68 204.57 -1.20 2,830 4,359 +490 Hover/Click
Apr26 250407 202.15 208.12 199.48 203.36 -1.07 1,359 1,617 +50 Hover/Click
May26 250407 203.95 207.39 200.45 202.91 -0.98 1,104 1,165 +155 Hover/Click
Jun26 250407 200.00 208.19 197.84 202.83 -0.84 2,381 4,709 +287 Hover/Click
Total Volume and Open Interest 274,686 340,492 +5,600  
RBOB Gasoline(NYM) Weekly Monthly
May25 250407 204.00 210.67 197.95 202.01 -3.44 78,450 122,313 -1,402 Hover/Click
Jun25 250407 203.26 209.63 197.24 201.00 -3.61 84,041 96,095 +522 Hover/Click
Jul25 250407 200.00 207.60 195.70 199.26 -3.62 49,595 52,452 +872 Hover/Click
Aug25 250407 196.76 205.10 193.53 197.15 -3.31 25,665 34,699 +416 Hover/Click
Sep25 250407 194.99 201.52 190.19 193.88 -2.94 26,220 45,295 +762 Hover/Click
Oct25 250407 177.22 186.06 175.68 179.34 -2.59 10,086 20,756 -223 Hover/Click
Nov25 250407 178.00 182.03 172.10 175.52 -2.22 4,664 12,531 +447 Hover/Click
Dec25 250407 171.95 179.09 168.36 172.75 -1.92 9,928 27,454 +663 Hover/Click
Jan26 250407 171.00 177.12 168.00 171.91 -1.68 1,301 4,912 -22 Hover/Click
Feb26 250407 172.76 177.72 168.88 172.76 -1.47 755 1,121 +15 Hover/Click
Total Volume and Open Interest 292,879 421,958 +2,811  
e-miNY RBOB Gasoline(NYM)
May25 250407 202.01 202.01 202.01 202.01 -3.44 0 1 +0  
Jun25 250407 201.00 201.00 201.00 201.00 -3.61        
Jul25 250407 199.26 199.26 199.26 199.26 -3.62        
Aug25 250407 197.15 197.15 197.15 197.15 -3.31        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May25 250407 3.811 3.939 3.600 3.655 -0.182 246,548 267,702 -3,611 Hover/Click
Jun25 250407 3.882 4.032 3.698 3.745 -0.200 98,889 109,875 -3,009 Hover/Click
Jul25 250407 4.060 4.209 3.869 3.910 -0.223 68,606 123,105 -2,664 Hover/Click
Aug25 250407 4.145 4.250 3.920 3.960 -0.224 35,639 62,613 -996 Hover/Click
Sep25 250407 4.100 4.202 3.876 3.913 -0.226 35,595 123,036 +369 Hover/Click
Oct25 250407 4.124 4.242 3.925 3.960 -0.226 47,290 139,454 +315 Hover/Click
Nov25 250407 4.390 4.507 4.198 4.233 -0.230 16,215 71,670 +114 Hover/Click
Dec25 250407 4.860 4.942 4.648 4.691 -0.221 14,764 57,282 +627 Hover/Click
Jan26 250407 5.094 5.193 4.912 4.960 -0.206 24,650 132,463 -116 Hover/Click
Feb26 250407 4.722 4.831 4.565 4.613 -0.198 11,037 48,795 -140 Hover/Click
Mar26 250407 4.157 4.262 4.020 4.062 -0.190 15,534 75,948 -766 Hover/Click
Apr26 250407 3.764 3.836 3.655 3.694 -0.127 18,720 85,816 +643 Hover/Click
May26 250407 3.736 3.828 3.658 3.693 -0.124 7,371 28,658 +920 Hover/Click
Jun26 250407 3.823 3.916 3.749 3.783 -0.121 4,647 11,670 +286 Hover/Click
Jul26 250407 3.940 4.029 3.863 3.900 -0.117 4,541 19,804 +668 Hover/Click
Aug26 250407 4.024 4.072 3.905 3.942 -0.117 5,017 14,175 +424 Hover/Click
Total Volume and Open Interest 672,671 1,637,992 -4,588  
Brent Crude Oil(ICE) Weekly Monthly
Jun25 250407 64.90 67.43 62.51 64.21 -1.37 987,626 541,802 -54,730 Hover/Click
Jul25 250407 64.31 66.83 62.08 63.82 -1.13 598,805 399,203 +11,542 Hover/Click
Aug25 250407 64.00 66.37 61.77 63.53 -0.94 359,360 255,326 +24,589 Hover/Click
Sep25 250407 63.52 66.01 61.54 63.31 -0.80 306,456 244,823 -354 Hover/Click
Oct25 250407 63.27 65.78 61.39 63.19 -0.67 121,641 152,612 +8,227 Hover/Click
Nov25 250407 63.18 65.63 61.30 63.12 -0.57 94,355 110,142 +6,129 Hover/Click
Dec25 250407 63.06 65.53 61.23 63.10 -0.47 324,756 255,415 +14,911 Hover/Click
Jan26 250407 63.00 65.38 61.21 63.07 -0.39 57,702 73,175 +8,967 Hover/Click
Feb26 250407 62.09 65.28 61.13 63.04 -0.33 41,514 62,884 +9,591 Hover/Click
Mar26 250407 62.24 65.24 61.09 63.03 -0.26 46,421 54,685 +2,613 Hover/Click
Apr26 250407 61.59 65.13 61.10 63.02 -0.22 14,564 33,485 +1,881 Hover/Click
May26 250407 62.20 65.14 61.10 63.03 -0.20 12,481 32,463 +2,974 Hover/Click
Jun26 250407 62.23 65.13 61.13 63.06 -0.18 74,286 130,187 +4,932 Hover/Click
Jul26 250407 63.06 63.06 63.06 63.06 -0.17 3,135 20,392 +882 Hover/Click
Total Volume and Open Interest 3,233,891 2,813,603 +65,089  
Gas Oil(ICE) Weekly Monthly
Apr25 250407 617.00 632.00 592.50 606.00 -9.75 57,330 79,480 -12,477 Hover/Click
May25 250407 609.50 629.50 589.75 603.25 -9.50 177,489 189,488 +29 Hover/Click
Jun25 250407 604.75 624.25 585.50 598.50 -9.75 142,429 178,115 -1,483 Hover/Click
Jul25 250407 602.25 621.25 583.25 596.00 -9.75 55,852 95,407 +4,212 Hover/Click
Aug25 250407 601.25 620.75 583.25 595.50 -9.25 27,101 75,174 +518 Hover/Click
Sep25 250407 602.00 621.25 584.25 596.75 -8.50 41,232 72,158 +796 Hover/Click
Oct25 250407 603.75 622.75 586.75 599.25 -8.00 17,379 51,318 +1,083 Hover/Click
Nov25 250407 601.75 620.00 585.25 597.75 -7.25 6,849 26,688 -317 Hover/Click
Dec25 250407 598.00 617.75 581.75 594.75 -6.75 75,801 88,098 +3,630 Hover/Click
Jan26 250407 598.00 617.00 582.25 594.75 -6.25 6,114 25,435 +424 Hover/Click
Total Volume and Open Interest 653,979 1,014,390 +7,487  
WTI Crude Oil(ICE) Weekly Monthly
May25 250407 61.40 63.92 58.96 60.70 -1.29 86,349 63,895 -4,553 Hover/Click
Jun25 250407 61.07 63.53 58.74 60.44 -1.21 168,586 116,662 -1,070 Hover/Click
Jul25 250407 60.68 63.11 58.53 60.16 -1.10 146,356 69,719 -6,066 Hover/Click
Aug25 250407 58.76 62.72 58.30 59.89 -0.98 124,402 52,773 -1,983 Hover/Click
Sep25 250407 58.47 62.38 58.03 59.65 -0.85 102,061 75,172 +6,639 Hover/Click
Oct25 250407 58.64 62.06 57.82 59.49 -0.71 47,885 37,911 +2,210 Hover/Click
Nov25 250407 58.21 61.86 57.94 59.40 -0.58 26,058 29,484 -958 Hover/Click
Dec25 250407 58.67 61.71 57.58 59.35 -0.47 57,534 131,316 -1,406 Hover/Click
Jan26 250407 58.25 61.56 58.09 59.28 -0.39 3,576 9,041 +456 Hover/Click
Feb26 250407 58.01 60.90 58.01 59.24 -0.32 2,192 6,903 +439 Hover/Click
Mar26 250407 58.39 60.77 57.97 59.22 -0.28 3,150 7,736 -135 Hover/Click
Apr26 250407 58.37 59.26 58.12 59.22 -0.24 954 4,272 -102 Hover/Click
May26 250407 59.25 59.25 59.25 59.25 -0.21 543 4,513 +374 Hover/Click
Jun26 250407 58.41 60.76 57.89 59.28 -0.18 12,252 56,916 +1,876 Hover/Click
Jul26 250407 59.26 59.26 59.26 59.26 -0.16 404 4,927 +265 Hover/Click
Aug26 250407 59.25 59.25 59.25 59.25 -0.15 265 3,566 +225 Hover/Click
Total Volume and Open Interest 800,491 794,258 +984  
US Dollar Index(ICE) Weekly Monthly
Jun25 250407 102.755 103.310 101.935 102.973 +0.205 56,149 28,225 -1,296 Hover/Click
Sep25 250407 102.200 103.000 101.810 102.698 +0.215 113 410 -5 Hover/Click
Dec25 250407 102.640 102.640 102.357 102.357 +0.215 0 1 +0 Hover/Click
Total Volume and Open Interest 56,262 28,636 -1,301  
Australian Dollar(CME) Weekly Monthly
Jun25 250407 60.11 61.32 59.34 59.78 -0.45 346,365 196,469 +8,699 Hover/Click
Sep25 250407 59.97 61.32 59.43 59.84 -0.44 221 488 +110 Hover/Click
Dec25 250407 60.15 60.41 59.73 59.91 -0.43 47 360 +12 Hover/Click
Total Volume and Open Interest 347,261 198,124 +8,862  
British Pound(CME) Weekly Monthly
Jun25 250407 128.48 129.34 127.09 127.49 -1.31 261,323 204,219 +3,350 Hover/Click
Sep25 250407 128.40 129.26 127.07 127.47 -1.30 59 850 -7 Hover/Click
Dec25 250407 129.03 129.03 127.10 127.42 -1.29 5 213 -1 Hover/Click
Total Volume and Open Interest 262,260 206,093 +3,472  
Canadian Dollar(CME) Weekly Monthly
Jun25 250407 70.44 70.78 70.20 70.67 +0.17 221,286 262,467 -11,457 Hover/Click
Sep25 250407 70.93 71.04 70.57 70.95 +0.16 319 2,359 +59 Hover/Click
Dec25 250407 70.99 71.28 70.84 71.23 +0.15 216 866 -198 Hover/Click
Mar26 250407 71.24 71.58 71.03 71.48 +0.15 0 21 +0 Hover/Click
Total Volume and Open Interest 223,217 266,964 -11,649  
Japanese Yen(CME) Weekly Monthly
Jun25 250407 69.27 69.60 68.04 68.17 -0.47 465,930 316,002 -12,754 Hover/Click
Sep25 250407 70.15 70.22 68.69 68.83 -0.45 331 604 -7 Hover/Click
Dec25 250407 70.68 70.77 69.34 69.44 -0.43 249 1,911 -88 Hover/Click
Total Volume and Open Interest 467,578 319,609 -13,027  
Swiss Franc(CME) Weekly Monthly
Jun25 250407 117.81 119.31 116.25 117.68 +0.47 77,348 81,184 -5,880 Hover/Click
Sep25 250407 120.28 120.49 117.49 118.91 +0.51 30 204 +26 Hover/Click
Dec25 250407 120.76 121.57 118.68 120.09 +0.53 32 121 +22 Hover/Click
Total Volume and Open Interest 77,412 81,511 -5,830  
EuroFX(CME) Weekly Monthly
Jun25 250407 109.66 110.95 109.45 109.80 -0.09 448,958 683,616 -4,921 Hover/Click
Sep25 250407 110.23 111.43 110.02 110.37 -0.07 2,317 7,141 +307 Hover/Click
Dec25 250407 111.39 111.98 110.56 110.91 -0.05 159 2,465 +103 Hover/Click
Total Volume and Open Interest 454,212 705,680 -4,711  
Mexican Peso(CME) Weekly Monthly
Jun25 250407 483.75 483.75 475.75 478.50 -4.63 151,459 144,205 +10,691 Hover/Click
Sep25 250407 473.13 473.13 472.88 473.13 -4.63 0 52 +0 Hover/Click
Total Volume and Open Interest 151,464 144,627 +10,696  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250407 55.9200 56.5700 55.1900 55.4100 -0.4600 103,272 81,474 -468 Hover/Click
Sep25 250407 55.9900 56.6500 55.3600 55.5400 -0.4600 16 35 +2 Hover/Click
Total Volume and Open Interest 103,288 81,510 -466  
Brazilian Real(CME) Weekly Monthly
May25 250407 170.00 171.20 167.60 168.30 -2.20 40,589 101,946 -3,565  
Jun25 250407 168.40 169.95 166.50 167.15 -2.15 87 288 +1 Hover/Click
Jul25 250407 166.15 166.15 166.15 166.15 -2.10 3 3 +3  
Aug25 250407 164.90 164.90 164.90 164.90 -2.05        
Total Volume and Open Interest 40,679 102,237 -3,561  
Bitcoin RR(CME) Weekly Monthly
Apr25 250407 79590 81450 74635 78245 -6105 14,524 21,340 -560 Hover/Click
May25 250407 80000 81960 75225 78775 -6135 1,889 5,280 +740 Hover/Click
Jun25 250407 79755 82305 75640 79195 -6150 40 439 +2 Hover/Click
Jul25 250407 80225 82650 76045 79650 -6150 5 56 +0 Hover/Click
Aug25 250407 80155 80155 76555 80155 -6205 0 8 +0 Hover/Click
Total Volume and Open Interest 16,458 27,187 +182  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250407 121~070 122~050 116~240 117~200 -2~310 1,192,319 1,861,393 +5,834 Hover/Click
Sep25 250407 121~060 121~220 116~140 117~090 -2~310 514 3,422 -210 Hover/Click
Dec25 250407 117~000 117~000 117~000 117~000 -2~310 0 402 +0 Hover/Click
Total Volume and Open Interest 1,192,833 1,865,217 +5,624  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250407 113~185 114~100 111~155 112~020 -0~315 5,909,934 4,948,546 -53,750 Hover/Click
Sep25 250407 113~240 114~140 111~220 112~075 -1~010 2,244 4,096 +352 Hover/Click
Dec25 250407 114~000 114~000 112~095 112~095 -1~010       Hover/Click
Total Volume and Open Interest 5,912,178 4,952,642 -53,398  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250407 109~250 110~222 108~104 108~260 -0~166 4,443,582 6,609,475 -24,841 Hover/Click
Sep25 250407 110~010 110~180 108~126 108~274 -0~190 57 813 +49 Hover/Click
Dec25 250407 108~290 108~290 108~290 108~290 -0~190       Hover/Click
Total Volume and Open Interest 4,443,639 6,610,288 -24,792  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250407 104~110 104~255 103~207 103~301 -0~041 2,677,923 3,981,724 -18,196 Hover/Click
Sep25 250407 104~233 104~307 103~280 104~044 -0~046 28 710 +5 Hover/Click
Dec25 250407 104~100 104~100 104~100 104~100 -0~046       Hover/Click
Total Volume and Open Interest 2,677,951 3,982,434 -18,191  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250407 95.985 96.080 95.890 95.930 -0.010 231,165 344,458 +20,298  
Sep25 250407 96.230 96.355 96.085 96.140 -0.030 167,101 257,453 -5,613  
Dec25 250407 96.385 96.505 96.210 96.275 -0.045 271,545 307,703 -14,067  
Mar26 250407 96.465 96.580 96.280 96.350 -0.055 142,980 225,370 +3,890  
Jun26 250407 96.490 96.625 96.320 96.390 -0.070 161,926 256,620 -8,762  
Sep26 250407 96.535 96.635 96.330 96.400 -0.080 124,964 164,916 +3,762  
Dec26 250407 96.530 96.630 96.330 96.395 -0.085 148,960 152,538 -828  
Mar27 250407 96.510 96.605 96.310 96.370 -0.095 101,137 87,695 +2,988  
Jun27 250407 96.480 96.570 96.280 96.340 -0.100 74,169 69,663 +4,007  
Sep27 250407 96.495 96.545 96.250 96.310 -0.110 81,418 70,694 -237  
Dec27 250407 96.465 96.520 96.215 96.275 -0.120 58,446 60,478 +308  
Mar28 250407 96.450 96.495 96.180 96.240 -0.125 57,493 45,999 +398  
Jun28 250407 96.420 96.465 96.145 96.205 -0.130 53,764 29,142 -1,190  
Sep28 250407 96.410 96.415 96.110 96.170 -0.135 62,404 23,530 -1,370  
Dec28 250407 96.355 96.400 96.070 96.130 -0.145 43,689 19,061 +415  
Mar29 250407 96.340 96.345 96.030 96.090 -0.150 32,709 13,104 -575  
Jun29 250407 96.285 96.295 95.990 96.050 -0.160 11,263 13,300 -146  
Sep29 250407 96.245 96.255 95.950 96.010 -0.165 9,819 11,439 -433  
Total Volume and Open Interest 1,943,207 2,421,810 -2,698  
Ultra T-Bond(CBOT)
Jun25 250407 127~09 128~19 121~18 122~24 -4~04 901,201 1,859,266 +24,545  
Sep25 250407 122~12 122~12 122~12 122~12 -4~04 0 11 +0  
Dec25 250407 123~18 123~18 123~18 123~18 -4~04        
Total Volume and Open Interest 901,201 1,859,277 +24,545  
Ultra 10-Yr T-Note(CBOT)
Jun25 250407 117~010 117~290 114~115 114~315 -1~165 1,669,101 2,353,176 +11,305  
Sep25 250407 115~045 115~045 115~045 115~045 -1~165        
Dec25 250407 115~155 115~155 115~155 115~155 -1~165        
Total Volume and Open Interest 1,669,101 2,353,176 +11,305  
30 Day Federal Funds(CBOT)
Apr25 250407 95.707 95.790 95.680 95.695 +0.010 377,409 621,049 -7,742  
May25 250407 95.830 96.010 95.725 95.780 +0.025 514,652 686,367 +41,124  
Jun25 250407 95.905 96.165 95.815 95.890 +0.030 87,634 202,855 -13,501  
Jul25 250407 96.095 96.395 95.945 96.045 +0.040 174,956 248,188 +3,840  
Aug25 250407 96.360 96.615 96.120 96.250 +0.020 108,912 155,793 +3,440  
Sep25 250407 96.500 96.690 96.180 96.320 +0.015 21,088 60,555 +1,089  
Total Volume and Open Interest 1,481,564 2,192,284 +36,193  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250407 141.61 142.93 141.34 142.45 +0.83 4,887 6,741 -81 Hover/Click
Sep25 250407 142.06 142.06 142.06 142.06 +0.83       Hover/Click
Dec25 250407 142.06 142.06 142.06 142.06 +0.83       Hover/Click
Total Volume and Open Interest 4,887 6,741 -81  
Euro-Buxl(EUREX)
Jun25 250407 124.40 125.04 118.80 121.02 -1.08 260,564 304,174 +4,998  
Sep25 250407 123.40 123.40 118.60 120.42 -1.06 167 511 +8  
Dec25 250407 120.80 120.80 120.80 120.80 -1.18        
Total Volume and Open Interest 260,731 304,685 +5,006  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250407 131.23 132.03 129.11 130.36 -0.16 2,600,097 1,938,865 +202,474 Hover/Click
Sep25 250407 131.58 131.58 129.50 130.13 -0.18 65 141 +26 Hover/Click
Dec25 250407 129.49 129.49 129.49 129.49 -0.50 0 3 +0 Hover/Click
Total Volume and Open Interest 2,600,162 1,939,009 +202,500  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250407 119.36 119.96 118.41 119.12 +0.16 1,583,177 1,548,068 +91,139 Hover/Click
Sep25 250407 118.79 118.79 118.12 118.12 +0.14 1 70 +0 Hover/Click
Dec25 250407 119.10 119.10 119.10 119.10 -0.07       Hover/Click
Total Volume and Open Interest 1,583,178 1,548,138 +91,139  
Euro-Schatz(EUREX)
Jun25 250407 107.54 107.78 107.24 107.50 +0.13 1,877,411 2,606,626 +400,241  
Sep25 250407 107.48 107.48 107.48 107.48 +0.10        
Dec25 250407 106.67 106.67 106.67 106.67 -0.01        
Total Volume and Open Interest 1,877,411 2,606,626 +400,241  
3-Mth Euribor(EUREX)
Jun25 250407 97.960 97.985 97.885 97.940 +0.030 16,674 37,167 +7,202  
Sep25 250407 98.165 98.225 98.085 98.125 +0.005 7,909 27,709 +210  
Dec25 250407 98.250 98.320 98.130 98.205 -0.010 5,513 24,122 -265  
Total Volume and Open Interest 68,748 201,332 +9,028  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250407 94~10 94~16 91~19 92~05 -1~15 535,316 1,082,385 -5,572 Hover/Click
Sep25 250407 92~04 92~04 92~04 92~04 -1~15       Hover/Click
Total Volume and Open Interest 535,316 1,082,385 -5,572  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250407 97.990 98.000 97.880 97.950 +0.035 543,867 786,914 -11,232  
Sep25 250407 98.205 98.225 98.050 98.145 +0.020 404,830 676,625 +9,912  
Dec25 250407 98.305 98.335 98.130 98.230 +0.010 469,751 648,278 -7,303  
Total Volume and Open Interest 4,636,403 4,717,877 -27,371  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250407 96.30 96.55 96.28 96.44 +0.13 132,664 285,661 +17,212  
Sep25 250407 96.68 97.02 96.65 96.85 +0.16 109,043 310,344 +22,284  
Dec25 250407 96.80 97.14 96.76 96.96 +0.16 107,230 296,216 +16,921  
Mar26 250407 96.82 97.16 96.79 96.99 +0.16 54,430 174,587 +7,195  
Jun26 250407 96.82 97.15 96.80 96.97 +0.13 39,278 143,089 +1,930  
Sep26 250407 96.79 97.09 96.77 96.92 +0.11 25,073 94,018 +2,565  
Dec26 250407 96.74 97.02 96.72 96.86 +0.09 16,485 76,559 -1,548  
Mar27 250407 96.69 96.94 96.68 96.79 +0.07 10,259 34,406 +2,487  
Jun27 250407 96.67 96.87 96.67 96.72 +0.05 1,578 3,543 +885  
Sep27 250407 96.74 96.76 96.65 96.65 +0.03 40 308 +10  
Total Volume and Open Interest 496,295 1,419,370 +70,002  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250407 95.78 95.96 95.78 95.91 +0.12 355,658 1,178,346 -716  
Sep25 250407 95.91 95.91 95.91 95.91 +0.12        
Total Volume and Open Interest 355,658 1,178,346 -716  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250407 96.58 96.86 96.57 96.75 +0.15 473,236 922,566 +16,212  
Sep25 250407 96.75 96.75 96.75 96.75 +0.15        
Total Volume and Open Interest 473,236 922,566 +16,212  
Gold(CMX) Weekly Monthly
Apr25 250407 3016.4 3050.8 2949.7 2951.3 -60.7 3,247 3,772 -1,481 Hover/Click
Jun25 250407 3055.1 3084.4 2970.4 2973.6 -61.8 341,150 368,593 -21,915 Hover/Click
Aug25 250407 3060.4 3108.5 2995.0 2998.0 -62.3 16,921 54,634 +3,196 Hover/Click
Oct25 250407 3105.4 3116.0 3021.3 3021.3 -62.1 2,906 7,776 +169 Hover/Click
Dec25 250407 3110.2 3145.9 3042.5 3044.0 -62.2 5,392 24,642 +1,841 Hover/Click
Feb26 250407 3126.6 3150.5 3065.7 3065.8 -62.0 315 2,480 +8 Hover/Click
Apr26 250407 3150.6 3156.8 3085.9 3085.9 -62.1 113 538 +16 Hover/Click
Jun26 250407 3166.1 3185.0 3106.0 3106.0 -62.2 28 257 +0 Hover/Click
Aug26 250407 3145.0 3145.0 3127.0 3127.0 -62.4 12 54 +5 Hover/Click
Oct26 250407 3147.9 3147.9 3147.9 3147.9 -62.1 0 3 +0 Hover/Click
Dec26 250407 3198.5 3225.0 3168.2 3168.2 -61.2 11 35 +2 Hover/Click
Feb27 250407 3195.5 3195.5 3195.5 3195.5 -61.4 0 1 +0 Hover/Click
Total Volume and Open Interest 373,167 467,059 -17,949  
Silver(CMX) Weekly Monthly
May25 250407 2923.0 3076.0 2754.5 2960.4 +37.4 126,204 106,991 -4,361 Hover/Click
Jul25 250407 2960.5 3104.5 2784.5 2989.1 +37.6 15,977 41,012 +3,293 Hover/Click
Sep25 250407 2938.5 3119.5 2844.0 3015.9 +38.6 3,114 9,767 +120 Hover/Click
Dec25 250407 2985.0 3165.0 2853.5 3053.3 +40.0 1,928 6,186 +377 Hover/Click
Mar26 250407 3000.0 3150.0 2962.0 3087.7 +40.0 187 391 +1 Hover/Click
May26 250407 3149.5 3151.0 3110.4 3110.4 +40.7 66 61 +21 Hover/Click
Jul26 250407 3158.0 3158.0 3132.3 3132.3 +39.8 8 16 +4 Hover/Click
Total Volume and Open Interest 149,150 166,618 -824  
Platinum(NYMEX) Weekly Monthly
Apr25 250407 888.0 909.7 884.5 894.0 -8.0 450 1,354 -712 Hover/Click
Jul25 250407 906.9 928.0 878.3 905.9 -8.7 46,183 73,956 -860 Hover/Click
Oct25 250407 926.8 940.5 890.7 917.0 -9.8 2,474 5,732 +871 Hover/Click
Jan26 250407 928.3 949.9 900.4 926.2 -10.4 522 721 +118 Hover/Click
Total Volume and Open Interest 49,925 82,210 -619  
Palladium(NYMEX) Weekly Monthly
Jun25 250407 890.00 922.50 870.50 888.00 -19.60 6,998 20,604 +579 Hover/Click
Sep25 250407 910.00 932.50 883.50 898.80 -19.00 195 406 +51 Hover/Click
Dec25 250407 905.00 940.50 895.00 909.60 -17.60 18 37 +5 Hover/Click
Total Volume and Open Interest 7,225 21,066 +643  
Copper(CMX) Weekly Monthly
May25 250407 435.00 446.50 403.00 418.60 -21.60 109,839 102,664 -5,354 Hover/Click
Jul25 250407 440.00 451.35 407.40 423.45 -20.90 25,031 58,453 -397 Hover/Click
Sep25 250407 436.95 455.35 411.75 427.65 -20.75 11,373 30,424 -1,458 Hover/Click
Dec25 250407 433.00 459.75 418.85 433.10 -20.05 6,657 19,980 -166 Hover/Click
Mar26 250407 440.30 464.05 433.80 437.30 -19.95 1,407 5,341 +4 Hover/Click
Total Volume and Open Interest 157,761 233,012 -7,559  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250407 37761 39427 36708 38165 -365 263,195 76,947 -39 Hover/Click
Sep25 250407 37677 39660 36998 38402 -379 1,029 341 -5 Hover/Click
Dec25 250407 37485 39832 37332 38654 -375 142 78 +6 Hover/Click
Mar26 250407 39167 39167 39167 39167 -388 0 1 +0 Hover/Click
Total Volume and Open Interest 264,366 77,367 -38  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun25 250407 37931 39426 36664 38165 -365 379,122 22,493 +1,966 Hover/Click
Sep25 250407 37697 39665 37047 38402 -379 2,680 382 +59 Hover/Click
Dec25 250407 37250 39000 37250 38654 -375 101 54 +7 Hover/Click
Mar26 250407 39167 39167 39167 39167 -388       Hover/Click
Total Volume and Open Interest 381,903 22,929 +2,032  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250407 5007.00 5286.50 4830.00 5097.25 -13.00 3,678,162 2,233,965 +65,943 Hover/Click
Sep25 250407 5068.25 5325.50 4876.25 5137.00 -12.25 10,203 11,618 +1,766 Hover/Click
Dec25 250407 5113.75 5354.00 4918.00 5174.00 -14.00 329 2,722 -134 Hover/Click
Mar26 250407 5000.00 5226.75 4994.75 5211.50 -12.50 0 45 +0 Hover/Click
Total Volume and Open Interest 3,688,748 2,248,950 +62,186  
e-Micro S&P 500(CME) Weekly Monthly
Jun25 250407 5007.00 5285.75 4832.50 5097.25 -13.00 2,621,942 167,928 -9,205 Hover/Click
Sep25 250407 5050.00 5326.25 4876.75 5137.00 -12.25 6,927 2,146 -84 Hover/Click
Dec25 250407 5034.00 5351.50 4928.00 5174.00 -14.00 272 150 +11 Hover/Click
Mar26 250407 5125.00 5228.50 4990.00 5211.50 -12.50 6 19 -2 Hover/Click
Total Volume and Open Interest 2,629,147 170,243 -9,280  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250407 17100.00 18361.50 16460.00 17563.25 +24.25 1,199,851 267,523 +9,114 Hover/Click
Sep25 250407 16908.25 18516.75 16608.00 17728.00 +26.00 3,152 988 +219 Hover/Click
Dec25 250407 16900.00 18531.00 16873.00 17916.00 +26.00 4 62 -2 Hover/Click
Total Volume and Open Interest 1,203,009 268,585 +4,949  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun25 250407 17126.25 18360.25 16452.50 17563.25 +24.25 3,311,896 99,717 -4,731 Hover/Click
Sep25 250407 17452.75 18515.00 16599.00 17728.00 +26.00 9,196 2,447 -39 Hover/Click
Dec25 250407 16866.50 18526.00 16845.75 17916.00 +26.00 212 211 +81 Hover/Click
Total Volume and Open Interest 3,321,304 102,382 -4,689  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250407 2632.00 2745.00 2514.90 2626.60 -32.70 29,247 44,927 +3,080 Hover/Click
Sep25 250407 2650.50 2753.60 2602.50 2650.50 -28.50       Hover/Click
Dec25 250407 2673.40 2673.40 2673.40 2673.40 -32.00       Hover/Click
Total Volume and Open Interest 29,247 44,927 +3,080  
Volatility Index(CBOE)
Apr25 250407 35.00 40.20 29.05 33.17 +0.67 242,501 126,661 -999  
May25 250407 30.00 35.00 26.40 28.14 -0.38 197,766 124,721 +20,777  
Jun25 250407 27.65 35.40 24.75 26.07 -0.32 73,514 54,407 +3,455  
Jul25 250407 26.10 29.50 23.88 24.79 -0.43 37,473 30,692 -283  
Total Volume and Open Interest 583,648 373,080 +24,420  
S & P 600(CME)
Jun25 250407 1118.00 1165.50 1105.10 1146.20 -16.20 12 459 +3  
Sep25 250407 1162.00 1162.00 1162.00 1162.00 -16.70        
Total Volume and Open Interest 12 459 +3  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250407 1782.00 1931.80 1711.50 1822.70 -16.70 579,320 434,658 +13,891 Hover/Click
Sep25 250407 1797.80 1943.20 1726.20 1835.40 -16.80 632 335 +51 Hover/Click
Dec25 250407 1786.80 1931.00 1758.80 1850.00 -18.70 14 119 +11 Hover/Click
Total Volume and Open Interest 579,966 435,112 +12,013  
e-Micro Russell 2000(CME) Weekly Monthly
Jun25 250407 1784.30 1932.10 1711.50 1822.70 -16.70 254,990 17,980 -1,225 Hover/Click
Sep25 250407 1807.40 1942.70 1726.00 1835.40 -16.80 832 561 +111 Hover/Click
Dec25 250407 1800.00 1931.00 1754.80 1850.00 -18.70 1 6 +1 Hover/Click
Total Volume and Open Interest 255,824 18,549 -1,113  
Nikkei 225(CME)
Jun25 250407 31805 33830 30560 32340 -5 18,624 11,056 +60  
Sep25 250407 31200 33380 30810 32305 unch 0 4 +0  
Total Volume and Open Interest 18,624 11,060 +60  
Nikkei 225(SGX) Weekly Monthly
Jun25 250407 33700 33805 30375 30720 -3000 53,799 76,768 +802  
Sep25 250407 32480 32680 30685 30685 -3000 23 85 +18  
Dec25 250407 30440 30440 30440 30440 -3005 0 1,947 +0  
Total Volume and Open Interest 53,917 80,403 +820  
Nikkei 225 Mini(JPX)
Jun25 250407 33550 33655 30650 30960 -2800 1,228,672 265,860 -2,749  
Sep25 250407 33565 33650 30645 30930 -2830 31,911 7,801 -140  
Dec25 250407 33325 33425 30450 30720 -2790 3,357 3,262 -522  
Total Volume and Open Interest 1,315,871 400,143 -5,223  
Nikkei 225(JPX)
Jun25 250407 33550 33660 30650 30960 -2800 97,395 173,501 +1,721  
Sep25 250407 33580 33630 30690 30930 -2830 512 3,268 +152  
Dec25 250407 33350 33350 30410 30720 -2790 20 18,046 +0  
Total Volume and Open Interest 97,951 213,945 +2,503  
Nikkei 225(CME) Yen
Jun25 250407 31710 33705 30365 32225 -20 62,808 39,092 +928  
Sep25 250407 31115 33670 30480 32205 -20 3 1 +1  
Dec25 250407 32160 32160 32160 32160 -30        
Total Volume and Open Interest 62,812 39,094 +930  
Nikkei 225(CME) e-Mini Yen
Jun25 250407 32225 32225 32225 32225 -20        
Sep25 250407 32205 32205 32205 32205 -20        
Dec25 250407 32160 32160 32160 32160 -30        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr25 250407 7037.0 7313.0 6750.5 6933.0 -349.0 131,067 182,241 +6,556  
May25 250407 6846.5 7112.5 6699.0 6843.5 -349.0 20 118 +3  
Jun25 250407 7001.0 7001.0 6594.0 6794.0 -350.0 35 321 +42  
Sep25 250407 6827.0 6827.0 6827.0 6827.0 -355.0        
Dec25 250407 6832.0 6832.0 6832.0 6832.0 -360.0        
Mar26 250407 6862.0 6862.0 6862.0 6862.0 -363.0        
Total Volume and Open Interest 131,122 182,680 +6,601  
Hang Seng Index(HKFE) Weekly Monthly
Apr25 250407 21148 21186 19424 19780 -3018 143,483 112,674 +6,887  
May25 250407 21000 21060 19363 19679 -3062 1,523 1,497 -105  
Jun25 250407 21100 21100 19250 19590 -3072 460 5,134 +83  
Total Volume and Open Interest 145,755 123,418 +6,866  
DAX(EUREX) Weekly Monthly
Jun25 250407 20032.0 21026.0 19004.0 19943.0 -956.0 77,273 58,786 +6,189  
Sep25 250407 19296.0 20064.0 19296.0 20064.0 -967.0 2 8 +1  
Dec25 250407 20166.0 20166.0 20166.0 20166.0 -983.0 0 2 +0  
Total Volume and Open Interest 77,275 58,796 +6,190  
Mini-DAX(EUREX)
Jun25 250407 20002.0 20989.0 19012.0 19943.0 -956.0 51,316 11,749 +1,510  
Sep25 250407 19350.0 20695.0 19350.0 20064.0 -967.0 22 18 -3  
Dec25 250407 20166.0 20166.0 20166.0 20166.0 -983.0        
Total Volume and Open Interest 51,338 11,767 +1,507  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250407 4714 4910 4444 4580 -250 2,215,609 2,507,653 +253,192  
Sep25 250407 4572 4870 4478 4597 -251 65 5,064 -2  
Dec25 250407 4600 4600 4600 4600 -254 0 8,500 +0  
Total Volume and Open Interest 2,215,674 2,523,116 +253,190  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250407 11110 11520 10631 10887 -592 68,015 191,346 +10,171  
Sep25 250407 10945 10977 10891 10891 -595 13 34 +1  
Dec25 250407 10895 10895 10895 10895 -598 9 12 +9  
Total Volume and Open Interest 68,038 191,393 +10,182  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250407 7859.00 8015.00 7531.50 7674.50 -395.50 211,158 425,607 -2,220  
Sep25 250407 7638.00 7770.00 7638.00 7695.50 -398.50 43 35 +19  
Dec25 250407 7724.50 7724.50 7724.50 7724.50 -398.50        
Total Volume and Open Interest 211,201 425,642 -2,201  
SPI 200(SFE) Weekly Monthly
Jun25 250407 7736.0 7738.0 7172.0 7337.0 -382.0 65,701 224,535 -1,303  
Sep25 250407 7319.0 7319.0 7319.0 7319.0 -383.0 0 468 +0  
Dec25 250407 7360.0 7360.0 7360.0 7360.0 -383.0        
Total Volume and Open Interest 65,733 225,521 -1,286  
FTSE MIB(ISE)
Jun25 250407 32545.00 33925.00 30655.00 32124.00 -1762.00 47,378 108,087 +1,749  
Sep25 250407 32205.00 33780.00 30950.00 32101.00 -1762.00 34 67 +12  
Dec25 250407 31824.00 31824.00 31824.00 31824.00 -1762.00 0 1 +0  
Total Volume and Open Interest 47,412 108,155 +1,761  
KOSPI 200(KFE)
Jun25 250407 310.40 315.90 306.65 308.50 -20.65 362,278 269,273 +3,707  
Sep25 250407 311.15 316.00 307.05 308.80 -20.95 378 3,281 -158  
Dec25 250407 309.00 315.05 309.00 309.80 -18.90 5 6,431 -2  
Total Volume and Open Interest 362,662 285,101 +3,548  
GSCI(CME) Weekly Monthly
Apr25 250407 515.25 532.70 514.50 515.70 -7.80 42 584 +13  
May25 250407 515.10 532.20 514.70 515.70 -8.25 0 1 +0  
Jun25 250407 513.20 513.20 513.20 513.20 -13.25        
Total Volume and Open Interest 42 585 +13  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!